KissMeData/044340/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	160517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-10	5	-0.12	115771010	13859	74.44	8340	8400	8320	10840	5840	8340	8354.50	1.01	0	-561	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1489	14.88	0.61	12	0.08	560.00	13652.00	13150	20230626	-36.65	8240	20240528	1.09	10810	-22.94	20240105	8240	1.09	20240528	13150	-36.65	20230626	8240	1.09	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
3	20240531	150514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	10	2	0.12	93336640	11167	59.98	8340	8400	8320	10840	5840	8340	8358.26	1.01	0	-323	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1492	14.91	0.61	12	0.06	560.00	13652.00	13150	20230626	-36.50	8240	20240528	1.33	10810	-22.76	20240105	8240	1.33	20240528	13150	-36.50	20230626	8240	1.33	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
4	20240531	140516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	0	3	0.00	80444220	9620	51.67	8340	8400	8320	10840	5840	8340	8362.19	1.01	0	-59	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1491	14.89	0.61	12	0.05	560.00	13652.00	13150	20230626	-36.58	8240	20240528	1.21	10810	-22.85	20240105	8240	1.21	20240528	13150	-36.58	20230626	8240	1.21	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
5	20240531	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	10	2	0.12	73925330	8839	47.48	8340	8400	8320	10840	5840	8340	8363.54	1.01	0	-21	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1492	14.91	0.61	12	0.05	560.00	13652.00	13150	20230626	-36.50	8240	20240528	1.33	10810	-22.76	20240105	8240	1.33	20240528	13150	-36.50	20230626	8240	1.33	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
6	20240531	120520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	50	2	0.60	45002660	5379	28.89	8340	8400	8320	10840	5840	8340	8366.36	1.01	0	47	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1500	14.98	0.61	12	0.03	560.00	13652.00	13150	20230626	-36.20	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	13150	-36.20	20230626	8240	1.82	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
7	20240531	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	30	2	0.36	34990050	4184	22.47	8340	8400	8320	10840	5840	8340	8362.82	1.01	0	-82	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1496	14.95	0.61	12	0.02	560.00	13652.00	13150	20230626	-36.35	8240	20240528	1.58	10810	-22.57	20240105	8240	1.58	20240528	13150	-36.35	20230626	8240	1.58	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
8	20240531	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	50	2	0.60	19101500	2285	12.27	8340	8400	8320	10840	5840	8340	8359.52	1.01	0	202	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1500	14.98	0.61	12	0.01	560.00	13652.00	13150	20230626	-36.20	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	13150	-36.20	20230626	8240	1.82	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
9	20240531	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	20	2	0.24	1667770	200	1.07	8340	8360	8320	10840	5840	8340	8338.85	1.01	0	5	8560	8450	8370	8260	8180	8410	8220	89	2500	500	6000	10	1	17873425	1494	14.93	0.61	12	0.00	560.00	13652.00	13150	20230626	-36.43	8240	20240528	1.46	10810	-22.66	20240105	8240	1.46	20240528	13150	-36.43	20230626	8240	1.46	20240528	1.04	N	044340	500	89 억		181016	N	N	0	N	00	N
10	20240530	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-100	5	-1.18	155120880	18572	52.66	8470	8480	8290	10970	5910	8440	8352.41	1.04	0	-5371	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1491	14.89	0.61	12	0.10	560.00	13652.00	13150	20230626	-36.58	8240	20240528	1.21	10810	-22.85	20240105	8240	1.21	20240528	13150	-36.58	20230626	8240	1.21	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
11	20240530	150514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-80	5	-0.95	146427490	17530	49.70	8470	8480	8290	10970	5910	8440	8352.97	1.04	0	-5244	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1494	14.93	0.61	12	0.10	560.00	13652.00	13150	20230626	-36.43	8240	20240528	1.46	10810	-22.66	20240105	8240	1.46	20240528	13150	-36.43	20230626	8240	1.46	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
12	20240530	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-100	5	-1.18	139077750	16649	47.20	8470	8480	8290	10970	5910	8440	8353.52	1.04	0	-4734	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1491	14.89	0.61	12	0.09	560.00	13652.00	13150	20230626	-36.58	8240	20240528	1.21	10810	-22.85	20240105	8240	1.21	20240528	13150	-36.58	20230626	8240	1.21	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
13	20240530	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-110	5	-1.30	130682780	15643	44.35	8470	8480	8290	10970	5910	8440	8354.07	1.04	0	-4298	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1489	14.88	0.61	12	0.09	560.00	13652.00	13150	20230626	-36.65	8240	20240528	1.09	10810	-22.94	20240105	8240	1.09	20240528	13150	-36.65	20230626	8240	1.09	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
14	20240530	120515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-130	5	-1.54	110385080	13202	37.43	8470	8480	8290	10970	5910	8440	8361.24	1.04	0	-3473	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1485	14.84	0.61	12	0.07	560.00	13652.00	13150	20230626	-36.81	8240	20240528	0.85	10810	-23.13	20240105	8240	0.85	20240528	13150	-36.81	20230626	8240	0.85	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
15	20240530	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-140	5	-1.66	97391870	11638	33.00	8470	8480	8290	10970	5910	8440	8368.44	1.04	0	-3061	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1483	14.82	0.61	12	0.07	560.00	13652.00	13150	20230626	-36.88	8240	20240528	0.73	10810	-23.22	20240105	8240	0.73	20240528	13150	-36.88	20230626	8240	0.73	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
16	20240530	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-130	5	-1.54	81505980	9725	27.57	8470	8480	8310	10970	5910	8440	8381.08	1.04	0	-2509	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1485	14.84	0.61	12	0.05	560.00	13652.00	13150	20230626	-36.81	8240	20240528	0.85	10810	-23.13	20240105	8240	0.85	20240528	13150	-36.81	20230626	8240	0.85	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
17	20240530	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-30	5	-0.36	4220140	499	1.41	8470	8480	8410	10970	5910	8440	8457.19	1.04	0	-180	8586	8512	8376	8302	8166	8550	8340	89	2530	500	6070	10	1	17873425	1503	15.02	0.62	12	0.00	560.00	13652.00	13150	20230626	-36.05	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	13150	-36.05	20230626	8240	2.06	20240528	1.04	N	044340	500	89 억		186394	N	N	0	N	00	N
18	20240529	160511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8440	130	2	1.56	295160090	35236	22.66	8310	8450	8240	10800	5820	8310	8376.66	1.04	0	798	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1509	15.07	0.62	12	0.20	560.00	13652.00	13150	20230626	-35.82	8240	20240529	2.43	10810	-21.92	20240105	8240	2.43	20240529	13150	-35.82	20230626	8240	2.43	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
19	20240529	150509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	80	2	0.96	272925300	32594	20.96	8310	8450	8240	10800	5820	8310	8373.48	1.04	0	1150	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1500	14.98	0.61	12	0.18	560.00	13652.00	13150	20230626	-36.20	8240	20240529	1.82	10810	-22.39	20240105	8240	1.82	20240529	13150	-36.20	20230626	8240	1.82	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
20	20240529	140511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	110	2	1.32	172192440	20613	13.25	8310	8450	8240	10800	5820	8310	8353.58	1.04	0	910	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1505	15.04	0.62	12	0.12	560.00	13652.00	13150	20230626	-35.97	8240	20240529	2.18	10810	-22.11	20240105	8240	2.18	20240529	13150	-35.97	20230626	8240	2.18	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
21	20240529	130511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	80	2	0.96	158962200	19040	12.24	8310	8410	8240	10800	5820	8310	8348.86	1.04	0	987	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1500	14.98	0.61	12	0.11	560.00	13652.00	13150	20230626	-36.20	8240	20240529	1.82	10810	-22.39	20240105	8240	1.82	20240529	13150	-36.20	20230626	8240	1.82	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
22	20240529	120514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	80	2	0.96	131916140	15815	10.17	8310	8400	8240	10800	5820	8310	8341.20	1.04	0	752	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1500	14.98	0.61	12	0.09	560.00	13652.00	13150	20230626	-36.20	8240	20240529	1.82	10810	-22.39	20240105	8240	1.82	20240529	13150	-36.20	20230626	8240	1.82	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
23	20240529	110511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	80	2	0.96	103518500	12432	7.99	8310	8390	8240	10800	5820	8310	8326.78	1.04	0	238	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1500	14.98	0.61	12	0.07	560.00	13652.00	13150	20230626	-36.20	8240	20240529	1.82	10810	-22.39	20240105	8240	1.82	20240529	13150	-36.20	20230626	8240	1.82	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
24	20240529	100510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8330	20	2	0.24	67780330	8162	5.25	8310	8360	8240	10800	5820	8310	8304.38	1.04	0	544	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1489	14.88	0.61	12	0.05	560.00	13652.00	13150	20230626	-36.65	8240	20240529	1.09	10810	-22.94	20240105	8240	1.09	20240529	13150	-36.65	20230626	8240	1.09	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
25	20240529	090507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8250	-60	5	-0.72	22852430	2755	1.77	8310	8310	8240	10800	5820	8310	8294.89	1.04	0	30	8983	8646	8443	8106	7903	8545	8005	89	2490	500	5980	10	1	17873425	1475	14.73	0.60	12	0.02	560.00	13652.00	13150	20230626	-37.26	8240	20240529	0.12	10810	-23.68	20240105	8240	0.12	20240529	13150	-37.26	20230626	8240	0.12	20240529	1.02	N	044340	500	89 억		185609	N	N	0	N	00	N
26	20240528	160508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8310	-460	5	-5.25	1302630930	155329	340.87	8770	8780	8240	11400	6140	8770	8386.32	1.11	0	-11951	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1485	14.84	0.61	12	0.87	560.00	13652.00	13150	20230626	-36.81	8240	20240528	0.85	10810	-23.13	20240105	8240	0.85	20240528	13150	-36.81	20230626	8240	0.85	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
27	20240528	150509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8300	-470	5	-5.36	1263910970	150665	330.64	8770	8780	8240	11400	6140	8770	8388.88	1.11	0	-11723	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1483	14.82	0.61	12	0.84	560.00	13652.00	13150	20230626	-36.88	8240	20240528	0.73	10810	-23.22	20240105	8240	0.73	20240528	13150	-36.88	20230626	8240	0.73	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
28	20240528	140510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8390	-380	5	-4.33	1139901730	135769	297.95	8770	8780	8240	11400	6140	8770	8395.89	1.11	0	-9535	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1500	14.98	0.61	12	0.76	560.00	13652.00	13150	20230626	-36.20	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	13150	-36.20	20230626	8240	1.82	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
29	20240528	130508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8360	-410	5	-4.68	1105561940	131668	288.95	8770	8780	8240	11400	6140	8770	8396.59	1.11	0	-9085	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1494	14.93	0.61	12	0.74	560.00	13652.00	13150	20230626	-36.43	8240	20240528	1.46	10810	-22.66	20240105	8240	1.46	20240528	13150	-36.43	20230626	8240	1.46	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
30	20240528	120509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8280	-490	5	-5.59	1032732320	122931	269.77	8770	8780	8240	11400	6140	8770	8400.91	1.11	0	-9136	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1480	14.79	0.61	12	0.69	560.00	13652.00	13150	20230626	-37.03	8240	20240528	0.49	10810	-23.40	20240105	8240	0.49	20240528	13150	-37.03	20230626	8240	0.49	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
31	20240528	110458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	-420	5	-4.79	825594290	97914	214.87	8770	8780	8240	11400	6140	8770	8431.83	1.11	0	-7960	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1492	14.91	0.61	12	0.55	560.00	13652.00	13150	20230626	-36.50	8240	20240528	1.33	10810	-22.76	20240105	8240	1.33	20240528	13150	-36.50	20230626	8240	1.33	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
32	20240528	100509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	-350	5	-3.99	406478610	47528	104.30	8770	8780	8420	11400	6140	8770	8552.40	1.11	0	-7910	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1505	15.04	0.62	12	0.27	560.00	13652.00	13150	20230626	-35.97	8420	20240528	0.00	10810	-22.11	20240105	8420	0.00	20240528	13150	-35.97	20230626	8420	0.00	20240528	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
33	20240528	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	0	3	0.00	28169440	3212	7.05	8770	8780	8770	11400	6140	8770	8770.06	1.11	0	10	9163	8966	8863	8666	8563	8915	8615	89	2630	500	6310	10	1	17873425	1567	15.66	0.64	12	0.02	560.00	13652.00	13150	20230626	-33.31	8620	20240416	1.74	10810	-18.87	20240105	8620	1.74	20240416	13150	-33.31	20230626	8620	1.74	20240416	1.02	N	044340	500	89 억		197565	N	N	0	N	00	N
34	20240527	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-260	5	-2.88	393348980	44357	381.14	9060	9060	8760	11730	6330	9030	8867.80	1.17	0	-12386	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1567	15.66	0.64	12	0.25	560.00	13652.00	13150	20230626	-33.31	8620	20240416	1.74	10810	-18.87	20240105	8620	1.74	20240416	13150	-33.31	20230626	8620	1.74	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
35	20240527	150509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-250	5	-2.77	365931850	41231	354.28	9060	9060	8760	11730	6330	9030	8875.16	1.17	0	-11673	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1569	15.68	0.64	12	0.23	560.00	13652.00	13150	20230626	-33.23	8620	20240416	1.86	10810	-18.78	20240105	8620	1.86	20240416	13150	-33.23	20230626	8620	1.86	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
36	20240527	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-230	5	-2.55	289850280	32567	279.83	9060	9060	8800	11730	6330	9030	8900.12	1.17	0	-9433	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1573	15.71	0.64	12	0.18	560.00	13652.00	13150	20230626	-33.08	8620	20240416	2.09	10810	-18.59	20240105	8620	2.09	20240416	13150	-33.08	20230626	8620	2.09	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
37	20240527	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-150	5	-1.66	243238350	27287	234.46	9060	9060	8850	11730	6330	9030	8914.07	1.17	0	-7062	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1587	15.86	0.65	12	0.15	560.00	13652.00	13150	20230626	-32.47	8620	20240416	3.02	10810	-17.85	20240105	8620	3.02	20240416	13150	-32.47	20230626	8620	3.02	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
38	20240527	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-150	5	-1.66	157866130	17661	151.75	9060	9060	8880	11730	6330	9030	8938.69	1.17	0	-5540	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1587	15.86	0.65	12	0.10	560.00	13652.00	13150	20230626	-32.47	8620	20240416	3.02	10810	-17.85	20240105	8620	3.02	20240416	13150	-32.47	20230626	8620	3.02	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
39	20240527	110508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-90	5	-1.00	83956590	9356	80.39	9060	9060	8920	11730	6330	9030	8973.56	1.17	0	-2094	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1598	15.96	0.65	12	0.05	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
40	20240527	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-30	5	-0.33	21890480	2426	20.85	9060	9060	8990	11730	6330	9030	9023.28	1.17	0	-941	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1609	16.07	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
41	20240527	090507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	20	2	0.22	1340060	148	1.27	9060	9060	9050	11730	6330	9030	9054.46	1.17	0	-88	9116	9072	9026	8982	8936	9050	8960	89	2700	500	6500	10	1	17873425	1618	16.16	0.66	12	0.00	560.00	13652.00	13150	20230626	-31.18	8620	20240416	4.99	10810	-16.28	20240105	8620	4.99	20240416	13150	-31.18	20230626	8620	4.99	20240416	1.02	N	044340	500	89 억		209967	N	N	0	N	00	N
42	20240524	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-50	5	-0.55	103929140	11532	88.84	9070	9070	8980	11800	6360	9080	9012.24	1.17	0	135	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1614	16.12	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
43	20240524	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-60	5	-0.66	101483500	11261	86.75	9070	9070	8980	11800	6360	9080	9011.94	1.17	0	310	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1612	16.11	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
44	20240524	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-50	5	-0.55	96111970	10666	82.17	9070	9070	8980	11800	6360	9080	9011.06	1.17	0	468	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1614	16.12	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
45	20240524	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-60	5	-0.66	93104350	10333	79.60	9070	9070	8980	11800	6360	9080	9010.39	1.17	0	574	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1612	16.11	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
46	20240524	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-70	5	-0.77	86906580	9646	74.31	9070	9070	8980	11800	6360	9080	9009.60	1.17	0	702	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1610	16.09	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.48	8620	20240416	4.52	10810	-16.65	20240105	8620	4.52	20240416	13150	-31.48	20230626	8620	4.52	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
47	20240524	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-10	5	-0.11	66506560	7385	56.89	9070	9070	8980	11800	6360	9080	9005.63	1.17	0	413	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1621	16.20	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.03	8620	20240416	5.22	10810	-16.10	20240105	8620	5.22	20240416	13150	-31.03	20230626	8620	5.22	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
48	20240524	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-70	5	-0.77	47726880	5303	40.85	9070	9070	8990	11800	6360	9080	8999.98	1.17	0	419	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1610	16.09	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.48	8620	20240416	4.52	10810	-16.65	20240105	8620	4.52	20240416	13150	-31.48	20230626	8620	4.52	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
49	20240524	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-20	5	-0.22	734340	81	0.62	9070	9070	9060	11800	6360	9080	9065.93	1.17	0	-40	9206	9142	9076	9012	8946	9110	8980	89	2720	500	6530	10	1	17873425	1619	16.18	0.66	12	0.00	560.00	13652.00	13150	20230626	-31.10	8620	20240416	5.10	10810	-16.19	20240105	8620	5.10	20240416	13150	-31.10	20230626	8620	5.10	20240416	0.99	N	044340	500	89 억		209832	N	N	0	N	00	N
50	20240523	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-40	5	-0.44	117684980	12946	91.47	9100	9140	9010	11850	6390	9120	9090.45	1.18	0	-1938	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1623	16.21	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
51	20240523	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-50	5	-0.55	95615910	10522	74.34	9100	9140	9010	11850	6390	9120	9087.24	1.18	0	-1448	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1621	16.20	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.03	8620	20240416	5.22	10810	-16.10	20240105	8620	5.22	20240416	13150	-31.03	20230626	8620	5.22	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
52	20240523	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-50	5	-0.55	83466480	9185	64.89	9100	9140	9010	11850	6390	9120	9087.26	1.18	0	-1124	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1621	16.20	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.03	8620	20240416	5.22	10810	-16.10	20240105	8620	5.22	20240416	13150	-31.03	20230626	8620	5.22	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
53	20240523	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-20	5	-0.22	66113870	7270	51.36	9100	9140	9010	11850	6390	9120	9094.07	1.18	0	-819	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1626	16.25	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
54	20240523	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-30	5	-0.33	28243780	3108	21.96	9100	9130	9010	11850	6390	9120	9087.45	1.18	0	-340	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1625	16.23	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
55	20240523	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-10	5	-0.11	26015110	2863	20.23	9100	9130	9010	11850	6390	9120	9086.66	1.18	0	-269	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1628	16.27	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
56	20240523	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	10	2	0.11	15350170	1692	11.95	9100	9130	9010	11850	6390	9120	9072.20	1.18	0	-45	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1632	16.30	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
57	20240523	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-10	5	-0.11	555110	61	0.43	9100	9110	9100	11850	6390	9120	9100.16	1.18	0	-8	9186	9152	9106	9072	9026	9170	9090	89	2730	500	6560	10	1	17873425	1628	16.27	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.01	N	044340	500	89 억		211776	N	N	0	N	00	N
58	20240522	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	20	2	0.22	128641580	14152	145.45	9110	9140	9060	11830	6370	9100	9089.94	1.19	0	-912	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1630	16.29	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.65	8620	20240416	5.80	10810	-15.63	20240105	8620	5.80	20240416	13150	-30.65	20230626	8620	5.80	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
59	20240522	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-20	5	-0.22	123637280	13601	139.78	9110	9140	9060	11830	6370	9100	9090.31	1.19	0	-906	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1623	16.21	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
60	20240522	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-10	5	-0.11	102104780	11228	115.40	9110	9140	9060	11830	6370	9100	9093.76	1.19	0	245	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1625	16.23	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
61	20240522	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	0	3	0.00	69531890	7648	78.60	9110	9140	9060	11830	6370	9100	9091.51	1.19	0	274	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1626	16.25	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
62	20240522	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	20	2	0.22	57997960	6384	65.61	9110	9120	9060	11830	6370	9100	9084.89	1.19	0	339	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1630	16.29	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.65	8620	20240416	5.80	10810	-15.63	20240105	8620	5.80	20240416	13150	-30.65	20230626	8620	5.80	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
63	20240522	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-10	5	-0.11	47912490	5276	54.22	9110	9110	9060	11830	6370	9100	9081.21	1.19	0	122	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1625	16.23	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
64	20240522	100440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-20	5	-0.22	17990010	1983	20.38	9110	9110	9060	11830	6370	9100	9072.12	1.19	0	-201	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1623	16.21	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
65	20240522	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-10	5	-0.11	847010	93	0.96	9110	9110	9090	11830	6370	9100	9107.63	1.19	0	-18	9220	9160	9120	9060	9020	9140	9040	89	2730	500	6550	10	1	17873425	1625	16.23	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.00	N	044340	500	89 억		212688	N	N	0	N	00	N
66	20240521	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-30	5	-0.33	88712810	9718	38.09	9130	9180	9080	11860	6400	9130	9128.71	1.20	0	-2396	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1626	16.25	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
67	20240521	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-40	5	-0.44	77713370	8507	33.35	9130	9180	9080	11860	6400	9130	9135.23	1.20	0	-2209	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1625	16.23	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
68	20240521	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-30	5	-0.33	68678060	7513	29.45	9130	9180	9090	11860	6400	9130	9141.23	1.20	0	-1931	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1626	16.25	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
69	20240521	130439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-20	5	-0.22	60183180	6579	25.79	9130	9180	9110	11860	6400	9130	9147.77	1.20	0	-1947	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1628	16.27	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
70	20240521	120440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	0	3	0.00	37515110	4102	16.08	9130	9170	9120	11860	6400	9130	9145.57	1.20	0	-1584	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1632	16.30	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
71	20240521	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	0	3	0.00	29596870	3235	12.68	9130	9170	9130	11860	6400	9130	9148.96	1.20	0	-1171	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1632	16.30	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
72	20240521	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	10	2	0.11	22832660	2495	9.78	9130	9170	9130	11860	6400	9130	9151.37	1.20	0	-597	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1634	16.32	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.49	8620	20240416	6.03	10810	-15.45	20240105	8620	6.03	20240416	13150	-30.49	20230626	8620	6.03	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
73	20240521	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	0	3	0.00	4583260	502	1.97	9130	9130	9130	11860	6400	9130	9130.00	1.20	0	-305	9343	9236	9093	8986	8843	9165	8915	89	2730	500	6570	10	1	17873425	1632	16.30	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.02	N	044340	500	89 억		215032	N	N	0	N	00	N
74	20240517	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-20	5	-0.22	111354990	12138	55.57	9200	9230	9130	11980	6460	9220	9174.08	1.09	0	-514	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1644	16.43	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.04	8620	20240416	6.73	10810	-14.89	20240105	8620	6.73	20240416	13150	-30.04	20230626	8620	6.73	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
75	20240517	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-50	5	-0.54	103681900	11303	51.75	9200	9230	9130	11980	6460	9220	9172.95	1.09	0	-328	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1639	16.38	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
76	20240517	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-50	5	-0.54	76754840	8369	38.32	9200	9230	9130	11980	6460	9220	9171.33	1.09	0	-335	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1639	16.38	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
77	20240517	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-40	5	-0.43	60448740	6588	30.16	9200	9230	9150	11980	6460	9220	9175.58	1.09	0	-359	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1641	16.39	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.19	8620	20240416	6.50	10810	-15.08	20240105	8620	6.50	20240416	13150	-30.19	20230626	8620	6.50	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
78	20240517	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-30	5	-0.33	49885860	5439	24.90	9200	9230	9150	11980	6460	9220	9171.88	1.09	0	-295	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1643	16.41	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.11	8620	20240416	6.61	10810	-14.99	20240105	8620	6.61	20240416	13150	-30.11	20230626	8620	6.61	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
79	20240517	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-60	5	-0.65	33258090	3625	16.60	9200	9230	9150	11980	6460	9220	9174.65	1.09	0	-371	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1637	16.36	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
80	20240517	100431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-50	5	-0.54	14711360	1601	7.33	9200	9230	9160	11980	6460	9220	9188.86	1.09	0	-242	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1639	16.38	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
81	20240517	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	0	3	0.00	2626520	285	1.30	9200	9230	9200	11980	6460	9220	9215.86	1.09	0	-242	9286	9252	9196	9162	9106	9270	9180	89	2760	500	6630	10	1	17873425	1648	16.46	0.68	12	0.00	560.00	13652.00	13150	20230626	-29.89	8620	20240416	6.96	10810	-14.71	20240105	8620	6.96	20240416	13150	-29.89	20230626	8620	6.96	20240416	1.03	N	044340	500	89 억		195545	N	N	0	N	00	N
82	20240516	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	70	2	0.77	195975490	21349	206.37	9180	9230	9140	11890	6410	9150	9179.52	1.08	0	2621	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1648	16.46	0.68	12	0.12	560.00	13652.00	13150	20230626	-29.89	8620	20240416	6.96	10810	-14.71	20240105	8620	6.96	20240416	13150	-29.89	20230626	8620	6.96	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
83	20240516	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	70	2	0.77	179050930	19514	188.63	9180	9230	9140	11890	6410	9150	9175.51	1.08	0	2612	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1648	16.46	0.68	12	0.11	560.00	13652.00	13150	20230626	-29.89	8620	20240416	6.96	10810	-14.71	20240105	8620	6.96	20240416	13150	-29.89	20230626	8620	6.96	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
84	20240516	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	117522810	12825	123.97	9180	9210	9140	11890	6410	9150	9163.57	1.08	0	-9	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1637	16.36	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
85	20240516	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	20	2	0.22	100280550	10941	105.76	9180	9210	9140	11890	6410	9150	9165.57	1.08	0	279	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1639	16.38	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
86	20240516	120430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-10	5	-0.11	93230630	10170	98.31	9180	9210	9140	11890	6410	9150	9167.22	1.08	0	418	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1634	16.32	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.49	8620	20240416	6.03	10810	-15.45	20240105	8620	6.03	20240416	13150	-30.49	20230626	8620	6.03	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
87	20240516	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	71427130	7787	75.27	9180	9210	9140	11890	6410	9150	9172.61	1.08	0	524	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1637	16.36	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
88	20240516	100431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	30	2	0.33	29560170	3228	31.20	9180	9200	9140	11890	6410	9150	9157.43	1.08	0	1193	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1641	16.39	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.19	8620	20240416	6.50	10810	-15.08	20240105	8620	6.50	20240416	13150	-30.19	20230626	8620	6.50	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
89	20240516	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	10	2	0.11	4010180	437	4.22	9180	9200	9160	11890	6410	9150	9176.61	1.08	0	352	9196	9172	9136	9112	9076	9185	9125	89	2740	500	6580	10	1	17873425	1637	16.36	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.03	N	044340	500	89 억		192563	N	N	0	N	00	N
90	20240514	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	50	2	0.55	92341780	10105	75.70	9100	9160	9100	11830	6370	9100	9138.23	1.08	0	-58	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1635	16.34	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.42	8620	20240416	6.15	10810	-15.36	20240105	8620	6.15	20240416	13150	-30.42	20230626	8620	6.15	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
91	20240514	150438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	40	2	0.44	81625760	8932	66.92	9100	9160	9100	11830	6370	9100	9138.58	1.08	0	-92	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1634	16.32	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.49	8620	20240416	6.03	10810	-15.45	20240105	8620	6.03	20240416	13150	-30.49	20230626	8620	6.03	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
92	20240514	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	40	2	0.44	75610030	8274	61.99	9100	9160	9100	11830	6370	9100	9138.27	1.08	0	-69	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1634	16.32	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.49	8620	20240416	6.03	10810	-15.45	20240105	8620	6.03	20240416	13150	-30.49	20230626	8620	6.03	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
93	20240514	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	30	2	0.33	60563870	6629	49.66	9100	9160	9100	11830	6370	9100	9136.20	1.08	0	9	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1632	16.30	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
94	20240514	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	10	2	0.11	46958490	5138	38.49	9100	9160	9100	11830	6370	9100	9139.45	1.08	0	-53	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1628	16.27	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
95	20240514	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	50	2	0.55	30145320	3295	24.69	9100	9160	9100	11830	6370	9100	9148.81	1.08	0	50	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1635	16.34	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.42	8620	20240416	6.15	10810	-15.36	20240105	8620	6.15	20240416	13150	-30.42	20230626	8620	6.15	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
96	20240514	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	40	2	0.44	21051500	2300	17.23	9100	9160	9100	11830	6370	9100	9152.83	1.08	0	195	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1634	16.32	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.49	8620	20240416	6.03	10810	-15.45	20240105	8620	6.03	20240416	13150	-30.49	20230626	8620	6.03	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
97	20240514	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	60	2	0.66	12373170	1351	10.12	9100	9160	9100	11830	6370	9100	9158.53	1.08	0	22	9200	9150	9110	9060	9020	9175	9085	89	2730	500	6550	10	1	17873425	1637	16.36	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.03	N	044340	500	89 억		192701	N	N	0	N	00	N
98	20240513	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	20	2	0.22	119828360	13153	106.93	9090	9160	9070	11800	6360	9080	9110.34	1.08	0	-1124	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1626	16.25	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
99	20240513	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	20	2	0.22	113481620	12455	101.26	9090	9160	9070	11800	6360	9080	9111.33	1.08	0	-1066	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1626	16.25	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
100	20240513	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	10	2	0.11	103024220	11304	91.90	9090	9160	9070	11800	6360	9080	9113.96	1.08	0	-876	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1625	16.23	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
101	20240513	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	30	2	0.33	76277100	8358	67.95	9090	9160	9070	11800	6360	9080	9126.24	1.08	0	-1276	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1628	16.27	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
102	20240513	120435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	40	2	0.44	57875410	6339	51.54	9090	9160	9070	11800	6360	9080	9130.05	1.08	0	-1455	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1630	16.29	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.65	8620	20240416	5.80	10810	-15.63	20240105	8620	5.80	20240416	13150	-30.65	20230626	8620	5.80	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
103	20240513	110434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	30	2	0.33	48065480	5263	42.79	9090	9160	9070	11800	6360	9080	9132.72	1.08	0	-1511	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1628	16.27	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
104	20240513	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	70	2	0.77	23211460	2542	20.67	9090	9160	9070	11800	6360	9080	9131.18	1.08	0	-1082	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1635	16.34	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.42	8620	20240416	6.15	10810	-15.36	20240105	8620	6.15	20240416	13150	-30.42	20230626	8620	6.15	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
105	20240513	090435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	50	2	0.55	355100	39	0.32	9090	9130	9090	11800	6360	9080	9105.13	1.08	0	0	9233	9156	9103	9026	8973	9195	9065	89	2720	500	6530	10	1	17873425	1632	16.30	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.03	N	044340	500	89 억		193826	N	N	0	N	00	N
106	20240510	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	20	2	0.22	111830310	12298	83.00	9060	9180	9050	11770	6350	9060	9093.38	1.10	0	-2242	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1623	16.21	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
107	20240510	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	30	2	0.33	108110980	11888	80.23	9060	9180	9050	11770	6350	9060	9094.13	1.10	0	-1971	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1625	16.23	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
108	20240510	140426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	40	2	0.44	62042360	6812	45.97	9060	9180	9060	11770	6350	9060	9107.80	1.10	0	-1816	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1626	16.25	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
109	20240510	130423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	50	2	0.55	51211050	5622	37.94	9060	9180	9060	11770	6350	9060	9109.04	1.10	0	-1097	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1628	16.27	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
110	20240510	120422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	30	2	0.33	44421060	4876	32.91	9060	9180	9060	11770	6350	9060	9110.14	1.10	0	-999	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1625	16.23	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
111	20240510	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	30	2	0.33	35859090	3935	26.56	9060	9180	9060	11770	6350	9060	9112.86	1.10	0	-941	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1625	16.23	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.87	8620	20240416	5.45	10810	-15.91	20240105	8620	5.45	20240416	13150	-30.87	20230626	8620	5.45	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
112	20240510	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	60	2	0.66	16143120	1766	11.92	9060	9180	9060	11770	6350	9060	9141.06	1.10	0	-629	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1630	16.29	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.65	8620	20240416	5.80	10810	-15.63	20240105	8620	5.80	20240416	13150	-30.65	20230626	8620	5.80	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
113	20240510	090424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	20	2	0.22	697820	77	0.52	9060	9080	9060	11770	6350	9060	9062.60	1.10	0	3	9233	9146	9103	9016	8973	9125	8995	89	2710	500	6520	10	1	17873425	1623	16.21	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.03	N	044340	500	89 억		196068	N	N	0	N	00	N
114	20240509	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-110	5	-1.20	134835100	14803	121.11	9190	9190	9060	11920	6420	9170	9108.63	1.11	0	-2510	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1619	16.18	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.10	8620	20240416	5.10	10810	-16.19	20240105	8620	5.10	20240416	13150	-31.10	20230626	8620	5.10	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
115	20240509	150433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-60	5	-0.65	127709130	14017	114.68	9190	9190	9060	11920	6420	9170	9111.02	1.11	0	-2260	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1628	16.27	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.72	8620	20240416	5.68	10810	-15.73	20240105	8620	5.68	20240416	13150	-30.72	20230626	8620	5.68	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
116	20240509	140425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-70	5	-0.76	84586630	9265	75.80	9190	9190	9070	11920	6420	9170	9129.70	1.11	0	-1793	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1626	16.25	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
117	20240509	130425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-70	5	-0.76	66079520	7228	59.13	9190	9190	9100	11920	6420	9170	9142.16	1.11	0	-1619	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1626	16.25	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
118	20240509	120425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-40	5	-0.44	52085840	5692	46.57	9190	9190	9120	11920	6420	9170	9150.71	1.11	0	-1275	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1632	16.30	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
119	20240509	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-40	5	-0.44	48387890	5287	43.25	9190	9190	9120	11920	6420	9170	9152.24	1.11	0	-997	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1632	16.30	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.57	8620	20240416	5.92	10810	-15.54	20240105	8620	5.92	20240416	13150	-30.57	20230626	8620	5.92	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
120	20240509	100419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-10	5	-0.11	16323230	1780	14.56	9190	9190	9160	11920	6420	9170	9170.35	1.11	0	-364	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1637	16.36	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
121	20240509	090417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	0	3	0.00	302930	33	0.27	9190	9190	9170	11920	6420	9170	9179.70	1.11	0	-2	9263	9216	9183	9136	9103	9210	9130	89	2750	500	6600	10	1	17873425	1639	16.38	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.04	N	044340	500	89 억		198578	N	N	0	N	00	N
122	20240508	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-20	5	-0.22	110400670	12023	71.23	9170	9230	9150	11940	6440	9190	9182.46	1.13	0	-2557	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1639	16.38	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
123	20240508	150421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-10	5	-0.11	104125040	11339	67.18	9170	9230	9150	11940	6440	9190	9182.91	1.13	0	-2473	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1641	16.39	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.19	8620	20240416	6.50	10810	-15.08	20240105	8620	6.50	20240416	13150	-30.19	20230626	8620	6.50	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
124	20240508	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	0	3	0.00	70838210	7719	45.73	9170	9220	9150	11940	6440	9190	9177.12	1.13	0	-1296	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1643	16.41	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.11	8620	20240416	6.61	10810	-14.99	20240105	8620	6.61	20240416	13150	-30.11	20230626	8620	6.61	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
125	20240508	130413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-30	5	-0.33	40065370	4367	25.87	9170	9220	9150	11940	6440	9190	9174.58	1.13	0	-927	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1637	16.36	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
126	20240508	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-30	5	-0.33	36840140	4015	23.79	9170	9220	9150	11940	6440	9190	9175.63	1.13	0	-882	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1637	16.36	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.34	8620	20240416	6.26	10810	-15.26	20240105	8620	6.26	20240416	13150	-30.34	20230626	8620	6.26	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
127	20240508	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-20	5	-0.22	29011310	3160	18.72	9170	9220	9150	11940	6440	9190	9180.79	1.13	0	-721	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1639	16.38	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
128	20240508	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	0	3	0.00	20306350	2210	13.09	9170	9220	9170	11940	6440	9190	9188.39	1.13	0	-230	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1643	16.41	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.11	8620	20240416	6.61	10810	-14.99	20240105	8620	6.61	20240416	13150	-30.11	20230626	8620	6.61	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
129	20240508	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-10	5	-0.11	586910	64	0.38	9170	9190	9170	11940	6440	9190	9170.47	1.13	0	-49	9296	9242	9196	9142	9096	9270	9170	89	2750	500	6610	10	1	17873425	1641	16.39	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.19	8620	20240416	6.50	10810	-15.08	20240105	8620	6.50	20240416	13150	-30.19	20230626	8620	6.50	20240416	1.07	N	044340	500	89 억		201094	N	N	0	N	00	N
130	20240503	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	240	2	2.69	357071370	39061	239.17	8940	9400	8930	11600	6260	8930	9141.38	1.10	0	5706	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1639	16.38	0.67	12	0.22	560.00	13652.00	13150	20230626	-30.27	8620	20240416	6.38	10810	-15.17	20240105	8620	6.38	20240416	13150	-30.27	20230626	8620	6.38	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
131	20240503	150426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	270	2	3.02	337708100	36954	226.27	8940	9400	8930	11600	6260	8930	9138.61	1.10	0	5621	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1644	16.43	0.67	12	0.21	560.00	13652.00	13150	20230626	-30.04	8620	20240416	6.73	10810	-14.89	20240105	8620	6.73	20240416	13150	-30.04	20230626	8620	6.73	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
132	20240503	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	170	2	1.90	140740760	15635	95.73	8940	9100	8930	11600	6260	8930	9001.65	1.10	0	4196	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1626	16.25	0.67	12	0.09	560.00	13652.00	13150	20230626	-30.80	8620	20240416	5.57	10810	-15.82	20240105	8620	5.57	20240416	13150	-30.80	20230626	8620	5.57	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
133	20240503	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	90	2	1.01	91642980	10211	62.52	8940	9030	8930	11600	6260	8930	8974.93	1.10	0	4060	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1612	16.11	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
134	20240503	120425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	60	2	0.67	86582290	9648	59.07	8940	9030	8930	11600	6260	8930	8974.12	1.10	0	3853	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1607	16.05	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.63	8620	20240416	4.29	10810	-16.84	20240105	8620	4.29	20240416	13150	-31.63	20230626	8620	4.29	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
135	20240503	110424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	100	2	1.12	78061100	8702	53.28	8940	9030	8930	11600	6260	8930	8970.48	1.10	0	3871	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1614	16.12	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
136	20240503	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	90	2	1.01	63709560	7110	43.53	8940	9020	8930	11600	6260	8930	8960.56	1.10	0	3581	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1612	16.11	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
137	20240503	090422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	0	3	0.00	5318390	595	3.64	8940	8940	8930	11600	6260	8930	8938.47	1.10	0	0	9096	9012	8956	8872	8816	8985	8845	89	2670	500	6420	10	1	17873425	1596	15.95	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.08	N	044340	500	89 억		196675	N	N	0	N	00	N
138	20240502	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-60	5	-0.67	145962600	16301	111.05	9000	9040	8900	11680	6300	8990	8954.21	1.11	0	-2519	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1596	15.95	0.65	12	0.09	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
139	20240502	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-20	5	-0.22	131930770	14732	100.36	9000	9040	8900	11680	6300	8990	8955.39	1.11	0	-2490	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1603	16.02	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.79	8620	20240416	4.06	10810	-17.02	20240105	8620	4.06	20240416	13150	-31.79	20230626	8620	4.06	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
140	20240502	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-50	5	-0.56	113544830	12679	86.38	9000	9040	8900	11680	6300	8990	8955.35	1.11	0	-3545	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1598	15.96	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
141	20240502	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-60	5	-0.67	102439490	11433	77.89	9000	9040	8900	11680	6300	8990	8959.98	1.11	0	-3528	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1596	15.95	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
142	20240502	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-60	5	-0.67	95243160	10627	72.40	9000	9040	8900	11680	6300	8990	8962.38	1.11	0	-3537	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1596	15.95	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
143	20240502	110418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-50	5	-0.56	64352710	7161	48.78	9000	9040	8930	11680	6300	8990	8986.55	1.11	0	-2668	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1598	15.96	0.65	12	0.04	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
144	20240502	100418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-50	5	-0.56	53428440	5939	40.46	9000	9040	8940	11680	6300	8990	8996.20	1.11	0	-2271	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1598	15.96	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N
145	20240502	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	30	2	0.33	4101240	455	3.10	9000	9040	9000	11680	6300	8990	9013.71	1.11	0	-24	9136	9062	9016	8942	8896	9040	8920	89	2690	500	6470	10	1	17873425	1612	16.11	0.66	12	0.00	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.07	N	044340	500	89 억		199097	N	N	0	N	00	N