KissMeData/048430/price/prices-20240501.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	20240531	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	50	2	0.65	340981610	44238	73.42	7640	7780	7610	9950	5370	7660	7707.89	0.97	0	10617	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	888	5.14	0.66	12	0.38	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
3	20240531	150525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	70	2	0.91	334621000	43414	72.05	7640	7780	7610	9950	5370	7660	7707.67	0.97	0	10610	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
4	20240531	140527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	50	2	0.65	314503900	40809	67.73	7640	7780	7610	9950	5370	7660	7706.73	0.97	0	10931	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	888	5.14	0.66	12	0.35	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
5	20240531	130529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	80	2	1.04	294413350	38212	63.42	7640	7780	7610	9950	5370	7660	7704.74	0.97	0	9768	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	892	5.16	0.66	12	0.33	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
6	20240531	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	80	2	1.04	219071860	28497	47.29	7640	7750	7610	9950	5370	7660	7687.54	0.97	0	8162	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	892	5.16	0.66	12	0.25	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
7	20240531	110528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	40	2	0.52	180625940	23517	39.03	7640	7750	7610	9950	5370	7660	7680.65	0.97	0	4147	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	887	5.14	0.66	12	0.20	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
8	20240531	100530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	20	2	0.26	158938360	20691	34.34	7640	7750	7610	9950	5370	7660	7681.52	0.97	0	3574	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	885	5.12	0.66	12	0.18	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
9	20240531	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	60	2	0.78	33711620	4393	7.29	7640	7730	7610	9950	5370	7660	7673.94	0.97	0	-735	7853	7756	7673	7576	7493	7715	7535	58	2290	500	4900	10	1	11520000	889	5.15	0.66	12	0.04	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	3.30	N	048430	500	57 억		111939	N	N	0	N	00	N
10	20240530	160525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-140	5	-1.79	460613100	60190	136.11	7710	7770	7590	10140	5460	7800	7652.63	1.18	0	-24478	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	882	5.11	0.66	12	0.52	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
11	20240530	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-140	5	-1.79	431150170	56345	127.41	7710	7770	7590	10140	5460	7800	7651.97	1.18	0	-22044	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	882	5.11	0.66	12	0.49	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
12	20240530	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-170	5	-2.18	382759000	50031	113.13	7710	7770	7590	10140	5460	7800	7650.44	1.18	0	-19106	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	879	5.09	0.66	12	0.43	1499.00	11641.00	14000	20230629	-45.50	7290	20231024	4.66	11600	-34.22	20240328	7490	1.87	20240419	14000	-45.50	20230629	7290	4.66	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
13	20240530	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-140	5	-1.79	328621550	42925	97.06	7710	7770	7590	10140	5460	7800	7655.71	1.18	0	-13175	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	882	5.11	0.66	12	0.37	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
14	20240530	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-170	5	-2.18	311641050	40698	92.03	7710	7770	7590	10140	5460	7800	7657.40	1.18	0	-11911	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	879	5.09	0.66	12	0.35	1499.00	11641.00	14000	20230629	-45.50	7290	20231024	4.66	11600	-34.22	20240328	7490	1.87	20240419	14000	-45.50	20230629	7290	4.66	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
15	20240530	110526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-150	5	-1.92	281480670	36741	83.08	7710	7770	7590	10140	5460	7800	7661.21	1.18	0	-9546	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	881	5.10	0.66	12	0.32	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
16	20240530	100527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-210	5	-2.69	224835760	29291	66.23	7710	7770	7590	10140	5460	7800	7675.93	1.18	0	-8886	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	874	5.06	0.65	12	0.25	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	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
17	20240530	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	-40	5	-0.51	65905870	8524	19.28	7710	7770	7700	10140	5460	7800	7731.80	1.18	0	-1940	8013	7906	7833	7726	7653	7890	7710	58	2340	500	4990	10	1	11520000	894	5.18	0.67	12	0.07	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	3.33	N	048430	500	57 억		136354	N	N	0	N	00	N
18	20240529	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	0	3	0.00	344170720	43982	114.94	7800	7940	7760	10140	5460	7800	7825.26	1.20	0	-1691	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	899	5.20	0.67	12	0.38	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	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
19	20240529	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	311250100	39754	103.89	7800	7940	7760	10140	5460	7800	7829.40	1.20	0	632	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	901	5.22	0.67	12	0.35	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	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
20	20240529	140522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-10	5	-0.13	237166960	30239	79.03	7800	7940	7760	10140	5460	7800	7843.08	1.20	0	1167	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	897	5.20	0.67	12	0.26	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	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
21	20240529	130522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	225409880	28731	75.08	7800	7940	7760	10140	5460	7800	7845.53	1.20	0	1217	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	900	5.21	0.67	12	0.25	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
22	20240529	120525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	211687430	26974	70.49	7800	7940	7760	10140	5460	7800	7847.83	1.20	0	1265	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	900	5.21	0.67	12	0.23	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
23	20240529	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	191330280	24369	63.68	7800	7940	7760	10140	5460	7800	7851.38	1.20	0	1823	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	901	5.22	0.67	12	0.21	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	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
24	20240529	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	40	2	0.51	146062150	18579	48.55	7800	7940	7760	10140	5460	7800	7861.68	1.20	0	3014	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	903	5.23	0.67	12	0.16	1499.00	11641.00	14000	20230629	-44.00	7290	20231024	7.54	11600	-32.41	20240328	7490	4.67	20240419	14000	-44.00	20230629	7290	7.54	20231024	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
25	20240529	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	30	2	0.38	9927460	1273	3.33	7800	7830	7760	10140	5460	7800	7798.48	1.20	0	-81	7926	7862	7786	7722	7646	7895	7755	58	2340	500	4990	10	1	11520000	902	5.22	0.67	12	0.01	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	3.31	N	048430	500	57 억		138121	N	N	0	N	00	N
26	20240528	160518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	70	2	0.91	290972360	37351	113.61	7730	7850	7710	10040	5420	7730	7790.21	1.17	0	3267	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	899	5.20	0.67	12	0.32	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
27	20240528	150521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	40	2	0.52	264483380	33953	103.27	7730	7850	7710	10040	5420	7730	7789.69	1.17	0	3578	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	895	5.18	0.67	12	0.29	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
28	20240528	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	40	2	0.52	248809290	31937	97.14	7730	7850	7710	10040	5420	7730	7790.63	1.17	0	4674	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	895	5.18	0.67	12	0.28	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
29	20240528	130519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	40	2	0.52	238524930	30616	93.12	7730	7850	7710	10040	5420	7730	7790.86	1.17	0	4409	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	895	5.18	0.67	12	0.27	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
30	20240528	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	100	2	1.29	232037570	29783	90.59	7730	7850	7710	10040	5420	7730	7790.94	1.17	0	4106	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	902	5.22	0.67	12	0.26	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
31	20240528	110508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	70	2	0.91	192616330	24744	75.26	7730	7840	7710	10040	5420	7730	7784.37	1.17	0	4920	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	899	5.20	0.67	12	0.21	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
32	20240528	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	90	2	1.16	107505230	13828	42.06	7730	7830	7710	10040	5420	7730	7774.46	1.17	0	5814	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	901	5.22	0.67	12	0.12	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
33	20240528	090521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	20	2	0.26	2914230	377	1.15	7730	7750	7730	10040	5420	7730	7730.05	1.17	0	-162	7890	7810	7740	7660	7590	7775	7625	58	2310	500	4940	10	1	11520000	893	5.17	0.67	12	0.00	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	3.30	N	048430	500	57 억		134940	N	N	0	N	00	N
34	20240527	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-50	5	-0.64	243779390	31593	147.39	7760	7820	7670	10110	5450	7780	7716.25	1.29	0	-12890	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	890	5.16	0.66	12	0.27	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
35	20240527	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-40	5	-0.51	228011960	29553	137.87	7760	7820	7670	10110	5450	7780	7715.36	1.29	0	-13123	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	892	5.16	0.66	12	0.26	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
36	20240527	140518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-60	5	-0.77	138321540	17897	83.49	7760	7820	7670	10110	5450	7780	7728.76	1.29	0	-10259	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	889	5.15	0.66	12	0.16	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
37	20240527	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-70	5	-0.90	118973110	15383	71.77	7760	7820	7680	10110	5450	7780	7734.06	1.29	0	-8895	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	888	5.14	0.66	12	0.13	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
38	20240527	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-30	5	-0.39	70815090	9129	42.59	7760	7820	7710	10110	5450	7780	7757.16	1.29	0	-3241	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	893	5.17	0.67	12	0.08	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
39	20240527	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-40	5	-0.51	62857610	8099	37.78	7760	7820	7740	10110	5450	7780	7761.16	1.29	0	-2723	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	892	5.16	0.66	12	0.07	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
40	20240527	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-10	5	-0.13	50108750	6456	30.12	7760	7820	7740	10110	5450	7780	7761.58	1.29	0	-2503	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	895	5.18	0.67	12	0.06	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
41	20240527	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	20	2	0.26	4386370	565	2.64	7760	7820	7760	10110	5450	7780	7763.49	1.29	0	150	7933	7856	7763	7686	7593	7895	7725	58	2330	500	4970	10	1	11520000	899	5.20	0.67	12	0.00	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	3.30	N	048430	500	57 억		148035	N	N	0	N	00	N
42	20240524	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	40	2	0.52	164365950	21135	94.08	7760	7840	7670	10060	5420	7740	7776.96	1.33	0	-4957	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	896	5.19	0.67	12	0.18	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
43	20240524	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	80	2	1.03	146416840	18836	83.85	7760	7840	7670	10060	5420	7740	7773.24	1.33	0	-4737	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	901	5.22	0.67	12	0.16	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	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
44	20240524	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	70	2	0.90	125373220	16140	71.85	7760	7840	7670	10060	5420	7740	7767.86	1.33	0	-3888	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	900	5.21	0.67	12	0.14	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
45	20240524	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	40	2	0.52	105434060	13581	60.46	7760	7840	7670	10060	5420	7740	7763.35	1.33	0	-3888	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	896	5.19	0.67	12	0.12	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
46	20240524	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	40	2	0.52	81323680	10483	46.67	7760	7840	7670	10060	5420	7740	7757.67	1.33	0	-3228	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	896	5.19	0.67	12	0.09	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
47	20240524	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	10	2	0.13	69126570	8909	39.66	7760	7840	7670	10060	5420	7740	7759.18	1.33	0	-3227	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	893	5.17	0.67	12	0.08	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	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
48	20240524	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	61936230	7984	35.54	7760	7840	7670	10060	5420	7740	7757.54	1.33	0	-2676	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	895	5.18	0.67	12	0.07	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	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
49	20240524	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	0	3	0.00	8099610	1046	4.66	7760	7780	7670	10060	5420	7740	7743.41	1.33	0	-511	7893	7816	7743	7666	7593	7855	7705	58	2320	500	4950	10	1	11520000	892	5.16	0.66	12	0.01	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	3.34	N	048430	500	57 억		152991	N	N	0	N	00	N
50	20240523	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-10	5	-0.13	171120460	22129	138.63	7720	7820	7670	10070	5430	7750	7732.79	1.30	0	1922	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	892	5.16	0.66	12	0.19	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
51	20240523	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	20	2	0.26	158746790	20531	128.62	7720	7820	7670	10070	5430	7750	7732.01	1.30	0	2156	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	895	5.18	0.67	12	0.18	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
52	20240523	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	0	3	0.00	135938810	17593	110.21	7720	7820	7670	10070	5430	7750	7726.80	1.30	0	1581	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	893	5.17	0.67	12	0.15	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
53	20240523	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	20	2	0.26	123125640	15941	99.86	7720	7820	7670	10070	5430	7750	7723.74	1.30	0	735	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
54	20240523	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-20	5	-0.26	118664510	15366	96.26	7720	7820	7670	10070	5430	7750	7722.44	1.30	0	429	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	890	5.16	0.66	12	0.13	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
55	20240523	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-10	5	-0.13	79117170	10271	64.34	7720	7750	7670	10070	5430	7750	7702.71	1.30	0	-89	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	892	5.16	0.66	12	0.09	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
56	20240523	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-20	5	-0.26	68301280	8870	55.57	7720	7750	7670	10070	5430	7750	7699.95	1.30	0	-443	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	890	5.16	0.66	12	0.08	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
57	20240523	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-20	5	-0.26	5160010	668	4.18	7720	7740	7720	10070	5430	7750	7722.28	1.30	0	86	7803	7776	7743	7716	7683	7790	7730	58	2320	500	4960	10	1	11520000	890	5.16	0.66	12	0.01	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	3.36	N	048430	500	57 억		150192	N	N	0	N	00	N
58	20240522	160447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	40	2	0.52	123101810	15926	33.26	7710	7770	7710	10020	5400	7710	7729.42	1.28	0	2880	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	893	5.17	0.67	12	0.14	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
59	20240522	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	10	2	0.13	113799640	14725	30.75	7710	7770	7710	10020	5400	7710	7728.33	1.28	0	2445	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	889	5.15	0.66	12	0.13	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
60	20240522	140451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	30	2	0.39	102809400	13302	27.78	7710	7770	7710	10020	5400	7710	7728.87	1.28	0	1432	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	892	5.16	0.66	12	0.12	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
61	20240522	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	10	2	0.13	70977200	9187	19.18	7710	7770	7710	10020	5400	7710	7725.83	1.28	0	-3	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	889	5.15	0.66	12	0.08	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
62	20240522	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	0	3	0.00	62899770	8140	17.00	7710	7770	7710	10020	5400	7710	7727.24	1.28	0	-3	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	888	5.14	0.66	12	0.07	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
63	20240522	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	40	2	0.52	37590040	4862	10.15	7710	7770	7710	10020	5400	7710	7731.39	1.28	0	304	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	893	5.17	0.67	12	0.04	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
64	20240522	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	20	2	0.26	19544320	2529	5.28	7710	7750	7710	10020	5400	7710	7728.08	1.28	0	-668	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	890	5.16	0.66	12	0.02	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
65	20240522	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	20	2	0.26	5086720	658	1.37	7710	7740	7710	10020	5400	7710	7730.58	1.28	0	1	7830	7770	7720	7660	7610	7745	7635	58	2310	500	4930	10	1	11520000	890	5.16	0.66	12	0.01	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	3.27	N	048430	500	57 억		147312	N	N	0	N	00	N
66	20240521	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-50	5	-0.64	368466760	47826	135.27	7730	7780	7670	10080	5440	7760	7704.30	1.32	0	-5167	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	888	5.14	0.66	12	0.42	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
67	20240521	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-40	5	-0.52	328829410	42668	120.68	7730	7780	7670	10080	5440	7760	7706.70	1.32	0	-4755	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	889	5.15	0.66	12	0.37	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
68	20240521	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-20	5	-0.26	240254790	31154	88.12	7730	7780	7680	10080	5440	7760	7711.84	1.32	0	-5054	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	892	5.16	0.66	12	0.27	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
69	20240521	130449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-20	5	-0.26	211398530	27412	77.53	7730	7780	7680	10080	5440	7760	7711.90	1.32	0	-5035	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	892	5.16	0.66	12	0.24	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
70	20240521	120449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-30	5	-0.39	196415290	25470	72.04	7730	7780	7680	10080	5440	7760	7711.63	1.32	0	-4872	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	890	5.16	0.66	12	0.22	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
71	20240521	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	-70	5	-0.90	157253270	20382	57.65	7730	7780	7680	10080	5440	7760	7715.30	1.32	0	-4572	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	886	5.13	0.66	12	0.18	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
72	20240521	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-60	5	-0.77	93807320	12138	34.33	7730	7780	7690	10080	5440	7760	7728.40	1.32	0	-1510	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	10	1	11520000	887	5.14	0.66	12	0.11	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
73	20240521	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	10	2	0.13	14064730	1819	5.14	7730	7770	7730	10080	5440	7760	7732.12	1.32	0	534	7900	7830	7780	7710	7660	7805	7685	58	2320	500	4960	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	3.29	N	048430	500	57 억		152479	N	N	0	N	00	N
74	20240517	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-50	5	-0.64	252329160	32447	80.31	7810	7810	7750	10190	5490	7840	7776.63	1.29	0	-3444	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	897	5.20	0.67	12	0.28	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
75	20240517	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-60	5	-0.77	181077920	23281	57.63	7810	7810	7750	10190	5490	7840	7777.93	1.29	0	-2529	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	896	5.19	0.67	12	0.20	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
76	20240517	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-70	5	-0.89	138681580	17832	44.14	7810	7810	7750	10190	5490	7840	7777.12	1.29	0	-1735	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
77	20240517	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-70	5	-0.89	124257210	15978	39.55	7810	7810	7750	10190	5490	7840	7776.77	1.29	0	-841	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
78	20240517	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-60	5	-0.77	106211980	13657	33.80	7810	7810	7750	10190	5490	7840	7777.11	1.29	0	-36	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	896	5.19	0.67	12	0.12	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
79	20240517	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-70	5	-0.89	76283330	9810	24.28	7810	7810	7750	10190	5490	7840	7776.08	1.29	0	-230	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	895	5.18	0.67	12	0.09	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
80	20240517	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-40	5	-0.51	42737250	5493	13.60	7810	7810	7760	10190	5490	7840	7780.31	1.29	0	1739	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	899	5.20	0.67	12	0.05	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
81	20240517	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-50	5	-0.64	25185070	3235	8.01	7810	7810	7760	10190	5490	7840	7785.18	1.29	0	2048	7940	7890	7840	7790	7740	7890	7790	58	2350	500	5010	10	1	11520000	897	5.20	0.67	12	0.03	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	3.25	N	048430	500	57 억		149156	N	N	0	N	00	N
82	20240516	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-10	5	-0.13	304600670	38942	39.07	7840	7890	7790	10200	5500	7850	7821.76	1.33	0	-4169	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	903	5.23	0.67	12	0.34	1499.00	11641.00	14000	20230629	-44.00	7290	20231024	7.54	11600	-32.41	20240328	7490	4.67	20240419	14000	-44.00	20230629	7290	7.54	20231024	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
83	20240516	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-30	5	-0.38	276858950	35397	35.51	7840	7890	7790	10200	5500	7850	7821.37	1.33	0	-4071	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	901	5.22	0.67	12	0.31	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	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
84	20240516	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-40	5	-0.51	232925340	29775	29.87	7840	7890	7790	10200	5500	7850	7822.66	1.33	0	-4195	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	900	5.21	0.67	12	0.26	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
85	20240516	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-20	5	-0.25	212845960	27208	27.30	7840	7890	7790	10200	5500	7850	7822.71	1.33	0	-4314	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	902	5.22	0.67	12	0.24	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	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
86	20240516	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-20	5	-0.25	200712850	25654	25.74	7840	7890	7790	10200	5500	7850	7823.63	1.33	0	-4117	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	902	5.22	0.67	12	0.22	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	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
87	20240516	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-40	5	-0.51	170276560	21755	21.83	7840	7890	7800	10200	5500	7850	7826.79	1.33	0	-3580	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	900	5.21	0.67	12	0.19	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
88	20240516	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-10	5	-0.13	110466820	14107	14.15	7840	7890	7800	10200	5500	7850	7830.36	1.33	0	1600	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	903	5.23	0.67	12	0.12	1499.00	11641.00	14000	20230629	-44.00	7290	20231024	7.54	11600	-32.41	20240328	7490	4.67	20240419	14000	-44.00	20230629	7290	7.54	20231024	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
89	20240516	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	30	2	0.38	34751080	4437	4.45	7840	7890	7810	10200	5500	7850	7831.25	1.33	0	1589	8190	8020	7850	7680	7510	8105	7765	58	2350	500	5020	10	1	11520000	908	5.26	0.68	12	0.04	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	3.25	N	048430	500	57 억		153314	N	N	0	N	00	N
90	20240514	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	130	2	1.68	771734760	98447	360.98	7680	8020	7680	10030	5410	7720	7838.96	1.46	0	-15373	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	904	5.24	0.67	12	0.85	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
91	20240514	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	200	2	2.59	688615160	87876	322.22	7680	8020	7680	10030	5410	7720	7836.21	1.46	0	-13289	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	912	5.28	0.68	12	0.76	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
92	20240514	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	0	3	0.00	212633560	27568	101.09	7680	7770	7680	10030	5410	7720	7713.06	1.46	0	1555	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	889	5.15	0.66	12	0.24	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
93	20240514	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	10	2	0.13	198513420	25736	94.37	7680	7770	7680	10030	5410	7720	7713.45	1.46	0	1649	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	890	5.16	0.66	12	0.22	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
94	20240514	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	0	3	0.00	165289830	21425	78.56	7680	7770	7680	10030	5410	7720	7714.81	1.46	0	1766	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	889	5.15	0.66	12	0.19	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
95	20240514	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	10	2	0.13	119453290	15479	56.76	7680	7770	7680	10030	5410	7720	7717.12	1.46	0	2697	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	890	5.16	0.66	12	0.13	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
96	20240514	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	91213680	11823	43.35	7680	7770	7680	10030	5410	7720	7714.94	1.46	0	3129	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	892	5.16	0.66	12	0.10	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
97	20240514	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	52459090	6817	25.00	7680	7750	7680	10030	5410	7720	7695.33	1.46	0	2366	7946	7832	7776	7662	7606	7805	7635	58	2310	500	4940	10	1	11520000	892	5.16	0.66	12	0.06	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	3.22	N	048430	500	57 억		167926	N	N	0	N	00	N
98	20240513	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-140	5	-1.78	208963140	26883	107.76	7840	7890	7720	10210	5510	7860	7773.59	1.54	0	-10145	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	889	5.15	0.66	12	0.23	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
99	20240513	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-110	5	-1.40	166469390	21382	85.71	7840	7890	7720	10210	5510	7860	7785.32	1.54	0	-7981	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	893	5.17	0.67	12	0.19	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
100	20240513	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-110	5	-1.40	149259950	19158	76.79	7840	7890	7730	10210	5510	7860	7790.82	1.54	0	-7271	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	893	5.17	0.67	12	0.17	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
101	20240513	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-80	5	-1.02	122644000	15723	63.03	7840	7890	7750	10210	5510	7860	7800.10	1.54	0	-5418	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	896	5.19	0.67	12	0.14	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
102	20240513	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-70	5	-0.89	84849730	10857	43.52	7840	7890	7790	10210	5510	7860	7815.00	1.54	0	-4230	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	897	5.20	0.67	12	0.09	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
103	20240513	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-30	5	-0.38	57550760	7361	29.51	7840	7890	7790	10210	5510	7860	7818.05	1.54	0	-3086	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	902	5.22	0.67	12	0.06	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
104	20240513	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-70	5	-0.89	46631970	5962	23.90	7840	7890	7790	10210	5510	7860	7821.21	1.54	0	-2343	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	897	5.20	0.67	12	0.05	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
105	20240513	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	7222900	920	3.69	7840	7890	7840	10210	5510	7860	7850.46	1.54	0	-461	8066	7962	7896	7792	7726	7930	7760	58	2350	500	5030	10	1	11520000	908	5.26	0.68	12	0.01	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	3.20	N	048430	500	57 억		177979	N	N	0	N	00	N
106	20240510	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-60	5	-0.76	194322710	24642	58.74	7920	8000	7830	10290	5550	7920	7885.86	1.59	0	-4497	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	905	5.24	0.68	12	0.21	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
107	20240510	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-50	5	-0.63	156799530	19868	47.36	7920	8000	7830	10290	5550	7920	7892.06	1.59	0	-2635	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	907	5.25	0.68	12	0.17	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
108	20240510	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-40	5	-0.51	140662650	17816	42.47	7920	8000	7830	10290	5550	7920	7895.30	1.59	0	-1666	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	908	5.26	0.68	12	0.15	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
109	20240510	130431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-50	5	-0.63	138248180	17509	41.74	7920	8000	7830	10290	5550	7920	7895.83	1.59	0	-1536	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	907	5.25	0.68	12	0.15	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
110	20240510	120431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-30	5	-0.38	129653960	16417	39.14	7920	8000	7830	10290	5550	7920	7897.54	1.59	0	-1208	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	909	5.26	0.68	12	0.14	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
111	20240510	110433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-50	5	-0.63	115000440	14552	34.69	7920	8000	7830	10290	5550	7920	7902.72	1.59	0	-843	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	907	5.25	0.68	12	0.13	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
112	20240510	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-40	5	-0.51	58293170	7339	17.50	7920	8000	7870	10290	5550	7920	7942.93	1.59	0	-785	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	908	5.26	0.68	12	0.06	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
113	20240510	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	70	2	0.88	613910	77	0.18	7920	7990	7920	10290	5550	7920	7973.55	1.59	0	27	8080	8000	7950	7870	7820	7975	7845	58	2370	500	5060	10	1	11520000	920	5.33	0.69	12	0.00	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	3.24	N	048430	500	57 억		182629	N	N	0	N	00	N
114	20240509	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-90	5	-1.12	331756560	41783	93.80	8000	8030	7900	10410	5610	8010	7939.99	1.66	0	-8411	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	912	5.28	0.68	12	0.36	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
115	20240509	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-80	5	-1.00	283641880	35708	80.17	8000	8030	7900	10410	5610	8010	7943.37	1.66	0	-4388	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	914	5.29	0.68	12	0.31	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
116	20240509	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-60	5	-0.75	244701820	30799	69.14	8000	8030	7900	10410	5610	8010	7945.12	1.66	0	-2267	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	916	5.30	0.68	12	0.27	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
117	20240509	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-60	5	-0.75	111448930	13975	31.37	8000	8030	7940	10410	5610	8010	7974.88	1.66	0	-2035	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	916	5.30	0.68	12	0.12	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
118	20240509	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-30	5	-0.37	97059010	12164	27.31	8000	8030	7940	10410	5610	8010	7979.20	1.66	0	-1644	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	919	5.32	0.69	12	0.11	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
119	20240509	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-10	5	-0.12	74481620	9332	20.95	8000	8030	7940	10410	5610	8010	7981.31	1.66	0	-460	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	922	5.34	0.69	12	0.08	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
120	20240509	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	0	3	0.00	51589460	6464	14.51	8000	8030	7940	10410	5610	8010	7981.04	1.66	0	-87	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	923	5.34	0.69	12	0.06	1499.00	11641.00	14000	20230629	-42.79	7290	20231024	9.88	11600	-30.95	20240328	7490	6.94	20240419	14000	-42.79	20230629	7290	9.88	20231024	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
121	20240509	090425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-40	5	-0.50	19032350	2391	5.37	8000	8000	7940	10410	5610	8010	7960.00	1.66	0	-506	8143	8076	7953	7886	7763	8110	7920	58	2400	500	5120	10	1	11520000	918	5.32	0.68	12	0.02	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	3.17	N	048430	500	57 억		191452	N	N	0	N	00	N
122	20240508	160425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	120	2	1.52	344658590	43379	72.45	7850	8020	7830	10250	5530	7890	7944.73	1.52	0	15144	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	923	5.34	0.69	12	0.38	1499.00	11641.00	14000	20230629	-42.79	7290	20231024	9.88	11600	-30.95	20240328	7490	6.94	20240419	14000	-42.79	20230629	7290	9.88	20231024	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
123	20240508	150429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	90	2	1.14	308515700	38864	64.91	7850	8020	7830	10250	5530	7890	7938.72	1.52	0	12074	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	919	5.32	0.69	12	0.34	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
124	20240508	140423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	90	2	1.14	273754280	34502	57.62	7850	8020	7830	10250	5530	7890	7934.84	1.52	0	9807	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	919	5.32	0.69	12	0.30	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
125	20240508	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	40	2	0.51	212947000	26857	44.86	7850	8020	7830	10250	5530	7890	7929.36	1.52	0	6575	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	914	5.29	0.68	12	0.23	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
126	20240508	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	50	2	0.63	192302840	24264	40.52	7850	8020	7830	10250	5530	7890	7925.88	1.52	0	6899	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	915	5.30	0.68	12	0.21	1499.00	11641.00	14000	20230629	-43.29	7290	20231024	8.92	11600	-31.55	20240328	7490	6.01	20240419	14000	-43.29	20230629	7290	8.92	20231024	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
127	20240508	110459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	70	2	0.89	133159270	16861	28.16	7850	7970	7830	10250	5530	7890	7897.61	1.52	0	5569	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	917	5.31	0.68	12	0.15	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
128	20240508	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	40	2	0.51	107191010	13589	22.70	7850	7960	7830	10250	5530	7890	7888.03	1.52	0	3572	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	914	5.29	0.68	12	0.12	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
129	20240508	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	0	3	0.00	29370680	3743	6.25	7850	7890	7830	10250	5530	7890	7843.07	1.52	0	0	8216	8052	7936	7772	7656	7995	7715	58	2360	500	5040	10	1	11520000	909	5.26	0.68	12	0.03	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	3.16	N	048430	500	57 억		174870	N	N	0	N	00	N
130	20240503	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-100	5	-1.25	289820610	36509	86.37	8010	8040	7890	10380	5600	7990	7938.44	1.52	0	-1848	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	909	5.26	0.68	12	0.32	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
131	20240503	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-60	5	-0.75	239815890	30176	71.39	8010	8040	7900	10380	5600	7990	7947.24	1.52	0	-1389	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	914	5.29	0.68	12	0.26	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
132	20240503	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-70	5	-0.88	219887310	27662	65.44	8010	8040	7900	10380	5600	7990	7949.07	1.52	0	-1168	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	912	5.28	0.68	12	0.24	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
133	20240503	130436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-40	5	-0.50	201228820	25309	59.87	8010	8040	7900	10380	5600	7990	7950.88	1.52	0	-865	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	916	5.30	0.68	12	0.22	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
134	20240503	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-50	5	-0.63	180701330	22717	53.74	8010	8040	7900	10380	5600	7990	7954.45	1.52	0	-1059	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	915	5.30	0.68	12	0.20	1499.00	11641.00	14000	20230629	-43.29	7290	20231024	8.92	11600	-31.55	20240328	7490	6.01	20240419	14000	-43.29	20230629	7290	8.92	20231024	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
135	20240503	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-20	5	-0.25	146731540	18430	43.60	8010	8040	7900	10380	5600	7990	7961.56	1.52	0	-1631	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
136	20240503	100432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-40	5	-0.50	114486000	14379	34.02	8010	8040	7900	10380	5600	7990	7962.03	1.52	0	-1998	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	916	5.30	0.68	12	0.12	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
137	20240503	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	10	2	0.13	9235700	1154	2.73	8010	8010	7960	10380	5600	7990	8003.21	1.52	0	-786	8116	8052	7976	7912	7836	8060	7920	58	2390	500	5110	10	1	11520000	922	5.34	0.69	12	0.01	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	3.23	N	048430	500	57 억		175517	N	N	0	N	00	N
138	20240502	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-10	5	-0.12	328116020	41225	91.91	7990	8040	7900	10400	5600	8000	7959.15	1.49	0	3982	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	920	5.33	0.69	12	0.36	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
139	20240502	150432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-10	5	-0.12	296443530	37260	83.07	7990	8040	7900	10400	5600	8000	7956.08	1.49	0	4505	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	920	5.33	0.69	12	0.32	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
140	20240502	140429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-30	5	-0.38	277395960	34873	77.75	7990	8040	7900	10400	5600	8000	7954.46	1.49	0	4365	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	918	5.32	0.68	12	0.30	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
141	20240502	130428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-40	5	-0.50	251839750	31659	70.58	7990	8040	7900	10400	5600	8000	7954.76	1.49	0	3016	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	917	5.31	0.68	12	0.27	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
142	20240502	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-20	5	-0.25	209002720	26257	58.54	7990	8040	7900	10400	5600	8000	7959.89	1.49	0	1798	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	919	5.32	0.69	12	0.23	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
143	20240502	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	0	3	0.00	189283310	23783	53.02	7990	8040	7900	10400	5600	8000	7958.77	1.49	0	1046	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	922	5.34	0.69	12	0.21	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
144	20240502	100427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-30	5	-0.38	110627250	13940	31.08	7990	7990	7900	10400	5600	8000	7935.96	1.49	0	-1518	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	918	5.32	0.68	12	0.12	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N
145	20240502	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-40	5	-0.50	40373180	5100	11.37	7990	7990	7900	10400	5600	8000	7916.31	1.49	0	-3179	8086	8042	7976	7932	7866	8065	7955	58	2400	500	5120	10	1	11520000	917	5.31	0.68	12	0.04	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	3.21	N	048430	500	57 억		171486	N	N	0	N	00	N