KissMeData/263600/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	161107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	10	2	0.13	326547910	41683	32.58	7830	7900	7780	10170	5490	7830	7833.97	0.27	0	1022	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1249	-14.60	1.24	12	0.26	-537.00	6335.00	14200	20230607	-44.79	6880	20231027	13.95	12140	-35.42	20240108	7280	7.69	20240328	14200	-44.79	20230607	6880	13.95	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
3	20240531	151108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	10	2	0.13	308279510	39353	30.75	7830	7900	7780	10170	5490	7830	7833.70	0.27	0	765	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1249	-14.60	1.24	12	0.25	-537.00	6335.00	14200	20230607	-44.79	6880	20231027	13.95	12140	-35.42	20240108	7280	7.69	20240328	14200	-44.79	20230607	6880	13.95	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
4	20240531	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	10	2	0.13	273674100	34940	27.31	7830	7900	7780	10170	5490	7830	7832.69	0.27	0	486	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1249	-14.60	1.24	12	0.22	-537.00	6335.00	14200	20230607	-44.79	6880	20231027	13.95	12140	-35.42	20240108	7280	7.69	20240328	14200	-44.79	20230607	6880	13.95	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
5	20240531	131110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-20	5	-0.26	246887000	31511	24.63	7830	7900	7780	10170	5490	7830	7834.95	0.27	0	497	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1244	-14.54	1.23	12	0.20	-537.00	6335.00	14200	20230607	-45.00	6880	20231027	13.52	12140	-35.67	20240108	7280	7.28	20240328	14200	-45.00	20230607	6880	13.52	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
6	20240531	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	40	2	0.51	162281320	20680	16.16	7830	7900	7820	10170	5490	7830	7847.26	0.27	0	-36	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1254	-14.66	1.24	12	0.13	-537.00	6335.00	14200	20230607	-44.58	6880	20231027	14.39	12140	-35.17	20240108	7280	8.10	20240328	14200	-44.58	20230607	6880	14.39	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
7	20240531	111110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	10	2	0.13	110108290	14024	10.96	7830	7900	7830	10170	5490	7830	7851.42	0.27	0	232	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1249	-14.60	1.24	12	0.09	-537.00	6335.00	14200	20230607	-44.79	6880	20231027	13.95	12140	-35.42	20240108	7280	7.69	20240328	14200	-44.79	20230607	6880	13.95	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
8	20240531	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	30	2	0.38	73316910	9337	7.30	7830	7900	7830	10170	5490	7830	7852.30	0.27	0	1058	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1252	-14.64	1.24	12	0.06	-537.00	6335.00	14200	20230607	-44.65	6880	20231027	14.24	12140	-35.26	20240108	7280	7.97	20240328	14200	-44.65	20230607	6880	14.24	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
9	20240531	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	60	2	0.77	21294500	2714	2.12	7830	7900	7830	10170	5490	7830	7846.17	0.27	0	369	8143	7986	7903	7746	7663	7945	7705	80	2340	500	5480	10	1	15930310	1257	-14.69	1.25	12	0.02	-537.00	6335.00	14200	20230607	-44.44	6880	20231027	14.68	12140	-35.01	20240108	7280	8.38	20240328	14200	-44.44	20230607	6880	14.68	20231027	5.98	N	263600	500	80 억		42317	N	N	0	N	00	N
10	20240530	161104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-250	5	-3.09	1005348440	127350	145.20	8060	8060	7820	10500	5660	8080	7894.51	0.32	0	-9194	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1247	-14.58	1.24	12	0.80	-537.00	6335.00	14200	20230607	-44.86	6880	20231027	13.81	12140	-35.50	20240108	7280	7.55	20240328	14200	-44.86	20230607	6880	13.81	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
11	20240530	151104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-230	5	-2.85	962943380	121938	139.03	8060	8060	7830	10500	5660	8080	7896.99	0.32	0	-8885	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1251	-14.62	1.24	12	0.77	-537.00	6335.00	14200	20230607	-44.72	6880	20231027	14.10	12140	-35.34	20240108	7280	7.83	20240328	14200	-44.72	20230607	6880	14.10	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
12	20240530	141103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-230	5	-2.85	856278740	108350	123.54	8060	8060	7850	10500	5660	8080	7902.90	0.32	0	-9086	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1251	-14.62	1.24	12	0.68	-537.00	6335.00	14200	20230607	-44.72	6880	20231027	14.10	12140	-35.34	20240108	7280	7.83	20240328	14200	-44.72	20230607	6880	14.10	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
13	20240530	131106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-160	5	-1.98	717641530	90745	103.47	8060	8060	7850	10500	5660	8080	7908.33	0.32	0	-11078	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1262	-14.75	1.25	12	0.57	-537.00	6335.00	14200	20230607	-44.23	6880	20231027	15.12	12140	-34.76	20240108	7280	8.79	20240328	14200	-44.23	20230607	6880	15.12	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
14	20240530	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-160	5	-1.98	693431580	87681	99.97	8060	8060	7850	10500	5660	8080	7908.57	0.32	0	-11483	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1262	-14.75	1.25	12	0.55	-537.00	6335.00	14200	20230607	-44.23	6880	20231027	15.12	12140	-34.76	20240108	7280	8.79	20240328	14200	-44.23	20230607	6880	15.12	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
15	20240530	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-170	5	-2.10	646564900	81741	93.20	8060	8060	7850	10500	5660	8080	7909.92	0.32	0	-12036	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1260	-14.73	1.25	12	0.51	-537.00	6335.00	14200	20230607	-44.30	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	14200	-44.30	20230607	6880	14.97	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
16	20240530	101107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-220	5	-2.72	484789500	61179	69.76	8060	8060	7850	10500	5660	8080	7924.12	0.32	0	-13480	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1252	-14.64	1.24	12	0.38	-537.00	6335.00	14200	20230607	-44.65	6880	20231027	14.24	12140	-35.26	20240108	7280	7.97	20240328	14200	-44.65	20230607	6880	14.24	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
17	20240530	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-130	5	-1.61	73721180	9221	10.51	8060	8060	7940	10500	5660	8080	7994.92	0.32	0	-3959	8306	8192	8096	7982	7886	8250	8040	80	2420	500	5650	10	1	15930310	1266	-14.80	1.25	12	0.06	-537.00	6335.00	14200	20230607	-44.01	6880	20231027	15.55	12140	-34.51	20240108	7280	9.20	20240328	14200	-44.01	20230607	6880	15.55	20231027	6.00	N	263600	500	80 억		51514	N	N	0	N	00	N
18	20240529	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	30	2	0.37	706895320	87002	205.74	8020	8210	8000	10460	5640	8050	8125.38	0.35	0	-4815	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1287	-15.05	1.28	12	0.55	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	14200	-43.10	20230607	6880	17.44	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
19	20240529	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	10	2	0.12	676417630	83231	196.82	8020	8210	8000	10460	5640	8050	8126.99	0.35	0	-4625	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1284	-15.01	1.27	12	0.52	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	14200	-43.24	20230607	6880	17.15	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
20	20240529	141055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	100	2	1.24	573523740	70509	166.74	8020	8210	8000	10460	5640	8050	8134.05	0.35	0	-3635	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1298	-15.18	1.29	12	0.44	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	14200	-42.61	20230607	6880	18.46	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
21	20240529	131058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	130	2	1.61	527066970	64813	153.27	8020	8210	8000	10460	5640	8050	8132.12	0.35	0	-1367	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1303	-15.23	1.29	12	0.41	-537.00	6335.00	14200	20230607	-42.39	6880	20231027	18.90	12140	-32.62	20240108	7280	12.36	20240328	14200	-42.39	20230607	6880	18.90	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
22	20240529	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	80	2	0.99	462980010	56961	134.70	8020	8210	8000	10460	5640	8050	8128.02	0.35	0	-2743	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1295	-15.14	1.28	12	0.36	-537.00	6335.00	14200	20230607	-42.75	6880	20231027	18.17	12140	-33.03	20240108	7280	11.68	20240328	14200	-42.75	20230607	6880	18.17	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
23	20240529	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	90	2	1.12	373802980	46039	108.87	8020	8210	8000	10460	5640	8050	8119.27	0.35	0	-1344	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1297	-15.16	1.28	12	0.29	-537.00	6335.00	14200	20230607	-42.68	6880	20231027	18.31	12140	-32.95	20240108	7280	11.81	20240328	14200	-42.68	20230607	6880	18.31	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
24	20240529	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	150	2	1.86	304112340	37472	88.61	8020	8210	8000	10460	5640	8050	8115.72	0.35	0	-450	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1306	-15.27	1.29	12	0.24	-537.00	6335.00	14200	20230607	-42.25	6880	20231027	19.19	12140	-32.45	20240108	7280	12.64	20240328	14200	-42.25	20230607	6880	19.19	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
25	20240529	091052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-50	5	-0.62	39194030	4892	11.57	8020	8040	8000	10460	5640	8050	8011.86	0.35	0	-1240	8136	8092	8046	8002	7956	8115	8025	80	2410	500	5630	10	1	15930310	1274	-14.90	1.26	12	0.03	-537.00	6335.00	14200	20230607	-43.66	6880	20231027	16.28	12140	-34.10	20240108	7280	9.89	20240328	14200	-43.66	20230607	6880	16.28	20231027	6.02	N	263600	500	80 억		54999	N	N	0	N	00	N
26	20240528	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	40	2	0.50	332011690	41329	37.14	8010	8090	8000	10410	5610	8010	8033.38	0.33	0	1163	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1282	-14.99	1.27	12	0.26	-537.00	6335.00	14200	20230607	-43.31	6880	20231027	17.01	12140	-33.69	20240108	7280	10.58	20240328	14200	-43.31	20230607	6880	17.01	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
27	20240528	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	40	2	0.50	307544780	38290	34.41	8010	8090	8000	10410	5610	8010	8031.99	0.33	0	421	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1282	-14.99	1.27	12	0.24	-537.00	6335.00	14200	20230607	-43.31	6880	20231027	17.01	12140	-33.69	20240108	7280	10.58	20240328	14200	-43.31	20230607	6880	17.01	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
28	20240528	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	30	2	0.37	270531390	33680	30.27	8010	8090	8000	10410	5610	8010	8032.40	0.33	0	-656	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1281	-14.97	1.27	12	0.21	-537.00	6335.00	14200	20230607	-43.38	6880	20231027	16.86	12140	-33.77	20240108	7280	10.44	20240328	14200	-43.38	20230607	6880	16.86	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
29	20240528	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	0	3	0.00	240912660	29989	26.95	8010	8090	8000	10410	5610	8010	8033.37	0.33	0	-1023	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1276	-14.92	1.26	12	0.19	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	14200	-43.59	20230607	6880	16.42	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
30	20240528	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	20	2	0.25	203663590	25337	22.77	8010	8090	8000	10410	5610	8010	8038.19	0.33	0	250	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1279	-14.95	1.27	12	0.16	-537.00	6335.00	14200	20230607	-43.45	6880	20231027	16.72	12140	-33.86	20240108	7280	10.30	20240328	14200	-43.45	20230607	6880	16.72	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
31	20240528	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	20	2	0.25	126162310	15667	14.08	8010	8090	8010	10410	5610	8010	8052.74	0.33	0	-213	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1279	-14.95	1.27	12	0.10	-537.00	6335.00	14200	20230607	-43.45	6880	20231027	16.72	12140	-33.86	20240108	7280	10.30	20240328	14200	-43.45	20230607	6880	16.72	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
32	20240528	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	50	2	0.62	89915940	11160	10.03	8010	8090	8010	10410	5610	8010	8056.98	0.33	0	201	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1284	-15.01	1.27	12	0.07	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	14200	-43.24	20230607	6880	17.15	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
33	20240528	091051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	40	2	0.50	32832520	4084	3.67	8010	8090	8010	10410	5610	8010	8039.30	0.33	0	1112	8216	8112	8046	7942	7876	8080	7910	80	2400	500	5600	10	1	15930310	1282	-14.99	1.27	12	0.03	-537.00	6335.00	14200	20230607	-43.31	6880	20231027	17.01	12140	-33.69	20240108	7280	10.58	20240328	14200	-43.31	20230607	6880	17.01	20231027	6.02	N	263600	500	80 억		52797	N	N	0	N	00	N
34	20240527	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-140	5	-1.72	883625960	110116	205.90	8150	8150	7980	10590	5710	8150	8024.56	0.31	0	5101	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1276	-14.92	1.26	12	0.69	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	14200	-43.59	20230607	6880	16.42	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
35	20240527	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-60	5	-0.74	846315790	105465	197.20	8150	8150	7980	10590	5710	8150	8024.61	0.31	0	4522	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1289	-15.07	1.28	12	0.66	-537.00	6335.00	14200	20230607	-43.03	6880	20231027	17.59	12140	-33.36	20240108	7280	11.13	20240328	14200	-43.03	20230607	6880	17.59	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
36	20240527	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-110	5	-1.35	703836440	87704	163.99	8150	8150	7980	10590	5710	8150	8025.13	0.31	0	-865	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1281	-14.97	1.27	12	0.55	-537.00	6335.00	14200	20230607	-43.38	6880	20231027	16.86	12140	-33.77	20240108	7280	10.44	20240328	14200	-43.38	20230607	6880	16.86	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
37	20240527	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-150	5	-1.84	640044880	79747	149.11	8150	8150	7980	10590	5710	8150	8025.94	0.31	0	-1450	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1274	-14.90	1.26	12	0.50	-537.00	6335.00	14200	20230607	-43.66	6880	20231027	16.28	12140	-34.10	20240108	7280	9.89	20240328	14200	-43.66	20230607	6880	16.28	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
38	20240527	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-170	5	-2.09	592425630	73791	137.98	8150	8150	7980	10590	5710	8150	8028.43	0.31	0	-1694	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1271	-14.86	1.26	12	0.46	-537.00	6335.00	14200	20230607	-43.80	6880	20231027	15.99	12140	-34.27	20240108	7280	9.62	20240328	14200	-43.80	20230607	6880	15.99	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
39	20240527	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-140	5	-1.72	485886600	60472	113.07	8150	8150	8000	10590	5710	8150	8034.90	0.31	0	1297	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1276	-14.92	1.26	12	0.38	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	14200	-43.59	20230607	6880	16.42	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
40	20240527	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-110	5	-1.35	327755550	40733	76.16	8150	8150	8010	10590	5710	8150	8046.44	0.31	0	6344	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1281	-14.97	1.27	12	0.26	-537.00	6335.00	14200	20230607	-43.38	6880	20231027	16.86	12140	-33.77	20240108	7280	10.44	20240328	14200	-43.38	20230607	6880	16.86	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
41	20240527	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-70	5	-0.86	106757730	13248	24.77	8150	8150	8020	10590	5710	8150	8058.40	0.31	0	3701	8310	8230	8160	8080	8010	8195	8045	80	2440	500	5700	10	1	15930310	1287	-15.05	1.28	12	0.08	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	14200	-43.10	20230607	6880	17.44	20231027	6.00	N	263600	500	80 억		49166	N	N	0	N	00	N
42	20240524	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-120	5	-1.45	422321740	51895	84.42	8240	8240	8090	10750	5790	8270	8138.00	0.36	0	-8776	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1298	-15.18	1.29	12	0.33	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	14200	-42.61	20230607	6880	18.46	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
43	20240524	150948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-160	5	-1.93	381128140	46819	76.16	8240	8240	8100	10750	5790	8270	8140.46	0.36	0	-8318	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1292	-15.10	1.28	12	0.29	-537.00	6335.00	14200	20230607	-42.89	6880	20231027	17.88	12140	-33.20	20240108	7280	11.40	20240328	14200	-42.89	20230607	6880	17.88	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
44	20240524	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-130	5	-1.57	278534420	34182	55.60	8240	8240	8100	10750	5790	8270	8148.57	0.36	0	-6857	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1297	-15.16	1.28	12	0.21	-537.00	6335.00	14200	20230607	-42.68	6880	20231027	18.31	12140	-32.95	20240108	7280	11.81	20240328	14200	-42.68	20230607	6880	18.31	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
45	20240524	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-110	5	-1.33	254101380	31184	50.73	8240	8240	8100	10750	5790	8270	8148.45	0.36	0	-6496	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1300	-15.20	1.29	12	0.20	-537.00	6335.00	14200	20230607	-42.54	6880	20231027	18.60	12140	-32.78	20240108	7280	12.09	20240328	14200	-42.54	20230607	6880	18.60	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
46	20240524	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-100	5	-1.21	217696800	26721	43.47	8240	8240	8100	10750	5790	8270	8147.03	0.36	0	-4074	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1302	-15.21	1.29	12	0.17	-537.00	6335.00	14200	20230607	-42.46	6880	20231027	18.75	12140	-32.70	20240108	7280	12.23	20240328	14200	-42.46	20230607	6880	18.75	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
47	20240524	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-110	5	-1.33	182027270	22349	36.35	8240	8240	8100	10750	5790	8270	8144.76	0.36	0	-1899	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1300	-15.20	1.29	12	0.14	-537.00	6335.00	14200	20230607	-42.54	6880	20231027	18.60	12140	-32.78	20240108	7280	12.09	20240328	14200	-42.54	20230607	6880	18.60	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
48	20240524	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-140	5	-1.69	152053600	18672	30.37	8240	8240	8100	10750	5790	8270	8143.40	0.36	0	-1034	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1295	-15.14	1.28	12	0.12	-537.00	6335.00	14200	20230607	-42.75	6880	20231027	18.17	12140	-33.03	20240108	7280	11.68	20240328	14200	-42.75	20230607	6880	18.17	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
49	20240524	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-100	5	-1.21	34007620	4156	6.76	8240	8240	8150	10750	5790	8270	8182.78	0.36	0	-1981	8383	8326	8213	8156	8043	8355	8185	80	2480	500	5780	10	1	15930310	1302	-15.21	1.29	12	0.03	-537.00	6335.00	14200	20230607	-42.46	6880	20231027	18.75	12140	-32.70	20240108	7280	12.23	20240328	14200	-42.46	20230607	6880	18.75	20231027	5.94	N	263600	500	80 억		57943	N	N	0	N	00	N
50	20240523	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	80	2	0.98	503540900	61321	73.58	8150	8270	8100	10640	5740	8190	8211.44	0.36	0	552	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1317	-15.40	1.31	12	0.38	-537.00	6335.00	14200	20230607	-41.76	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	14200	-41.76	20230607	6880	20.20	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
51	20240523	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	60	2	0.73	464224460	56563	67.87	8150	8270	8100	10640	5740	8190	8207.21	0.36	0	618	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1314	-15.36	1.30	12	0.36	-537.00	6335.00	14200	20230607	-41.90	6880	20231027	19.91	12140	-32.04	20240108	7280	13.32	20240328	14200	-41.90	20230607	6880	19.91	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
52	20240523	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	20	2	0.24	372580470	45445	54.53	8150	8270	8100	10640	5740	8190	8198.49	0.36	0	490	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1308	-15.29	1.30	12	0.29	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
53	20240523	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	20	2	0.24	327094330	39910	47.89	8150	8270	8100	10640	5740	8190	8195.80	0.36	0	-2118	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1308	-15.29	1.30	12	0.25	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
54	20240523	120948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	10	2	0.12	289205250	35307	42.37	8150	8270	8100	10640	5740	8190	8191.16	0.36	0	-1414	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1306	-15.27	1.29	12	0.22	-537.00	6335.00	14200	20230607	-42.25	6880	20231027	19.19	12140	-32.45	20240108	7280	12.64	20240328	14200	-42.25	20230607	6880	19.19	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
55	20240523	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	20	2	0.24	251900020	30764	36.91	8150	8270	8100	10640	5740	8190	8188.14	0.36	0	-476	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1308	-15.29	1.30	12	0.19	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
56	20240523	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	40	2	0.49	179866130	21991	26.39	8150	8270	8100	10640	5740	8190	8179.08	0.36	0	-290	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1311	-15.33	1.30	12	0.14	-537.00	6335.00	14200	20230607	-42.04	6880	20231027	19.62	12140	-32.21	20240108	7280	13.05	20240328	14200	-42.04	20230607	6880	19.62	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
57	20240523	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-40	5	-0.49	38156640	4676	5.61	8150	8250	8140	10640	5740	8190	8160.10	0.36	0	-2176	8350	8270	8210	8130	8070	8240	8100	80	2450	500	5730	10	1	15930310	1298	-15.18	1.29	12	0.03	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	14200	-42.61	20230607	6880	18.46	20231027	5.96	N	263600	500	80 억		57562	N	N	0	N	00	N
58	20240522	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-50	5	-0.61	677857140	82646	90.51	8240	8290	8150	10710	5770	8240	8201.95	0.46	0	-14973	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1305	-15.25	1.29	12	0.52	-537.00	6335.00	14200	20230607	-42.32	6880	20231027	19.04	12140	-32.54	20240108	7280	12.50	20240328	14200	-42.32	20230607	6880	19.04	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
59	20240522	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-40	5	-0.49	606148670	73887	80.92	8240	8290	8150	10710	5770	8240	8203.72	0.46	0	-14688	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1306	-15.27	1.29	12	0.46	-537.00	6335.00	14200	20230607	-42.25	6880	20231027	19.19	12140	-32.45	20240108	7280	12.64	20240328	14200	-42.25	20230607	6880	19.19	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
60	20240522	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-60	5	-0.73	484295200	58995	64.61	8240	8290	8150	10710	5770	8240	8209.09	0.46	0	-10256	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1303	-15.23	1.29	12	0.37	-537.00	6335.00	14200	20230607	-42.39	6880	20231027	18.90	12140	-32.62	20240108	7280	12.36	20240328	14200	-42.39	20230607	6880	18.90	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
61	20240522	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-10	5	-0.12	412714820	50267	55.05	8240	8290	8150	10710	5770	8240	8210.45	0.46	0	-5333	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1311	-15.33	1.30	12	0.32	-537.00	6335.00	14200	20230607	-42.04	6880	20231027	19.62	12140	-32.21	20240108	7280	13.05	20240328	14200	-42.04	20230607	6880	19.62	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
62	20240522	121059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	0	3	0.00	361029250	43996	48.18	8240	8290	8150	10710	5770	8240	8205.95	0.46	0	-5084	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1313	-15.34	1.30	12	0.28	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
63	20240522	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-60	5	-0.73	281842290	34336	37.60	8240	8290	8150	10710	5770	8240	8208.36	0.46	0	-3886	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1303	-15.23	1.29	12	0.22	-537.00	6335.00	14200	20230607	-42.39	6880	20231027	18.90	12140	-32.62	20240108	7280	12.36	20240328	14200	-42.39	20230607	6880	18.90	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
64	20240522	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-60	5	-0.73	216232020	26327	28.83	8240	8290	8150	10710	5770	8240	8213.31	0.46	0	-5411	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1303	-15.23	1.29	12	0.17	-537.00	6335.00	14200	20230607	-42.39	6880	20231027	18.90	12140	-32.62	20240108	7280	12.36	20240328	14200	-42.39	20230607	6880	18.90	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
65	20240522	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	30	2	0.36	73293150	8903	9.75	8240	8290	8150	10710	5770	8240	8232.41	0.46	0	-1992	8480	8360	8280	8160	8080	8320	8120	80	2470	500	5760	10	1	15930310	1317	-15.40	1.31	12	0.06	-537.00	6335.00	14200	20230607	-41.76	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	14200	-41.76	20230607	6880	20.20	20231027	5.94	N	263600	500	80 억		72660	N	N	0	N	00	N
66	20240521	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-130	5	-1.55	746890460	90575	49.86	8370	8400	8200	10880	5860	8370	8246.15	0.38	0	11894	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1313	-15.34	1.30	12	0.57	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
67	20240521	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-160	5	-1.91	719193950	87212	48.01	8370	8400	8200	10880	5860	8370	8246.50	0.38	0	11716	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1308	-15.29	1.30	12	0.55	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
68	20240521	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-140	5	-1.67	565350800	68489	37.70	8370	8400	8200	10880	5860	8370	8254.62	0.38	0	8552	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1311	-15.33	1.30	12	0.43	-537.00	6335.00	14200	20230607	-42.04	6880	20231027	19.62	12140	-32.21	20240108	7280	13.05	20240328	14200	-42.04	20230607	6880	19.62	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
69	20240521	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-160	5	-1.91	483737020	58566	32.24	8370	8400	8200	10880	5860	8370	8259.69	0.38	0	6508	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1308	-15.29	1.30	12	0.37	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
70	20240521	120939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-120	5	-1.43	460566730	55751	30.69	8370	8400	8200	10880	5860	8370	8261.14	0.38	0	7559	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1314	-15.36	1.30	12	0.35	-537.00	6335.00	14200	20230607	-41.90	6880	20231027	19.91	12140	-32.04	20240108	7280	13.32	20240328	14200	-41.90	20230607	6880	19.91	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
71	20240521	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-130	5	-1.55	385760820	46647	25.68	8370	8400	8200	10880	5860	8370	8269.79	0.38	0	8930	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1313	-15.34	1.30	12	0.29	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
72	20240521	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-140	5	-1.67	286547280	34581	19.04	8370	8400	8210	10880	5860	8370	8286.26	0.38	0	5885	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1311	-15.33	1.30	12	0.22	-537.00	6335.00	14200	20230607	-42.04	6880	20231027	19.62	12140	-32.21	20240108	7280	13.05	20240328	14200	-42.04	20230607	6880	19.62	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
73	20240521	090936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-70	5	-0.84	71720370	8608	4.74	8370	8400	8260	10880	5860	8370	8331.83	0.38	0	1276	8763	8566	8443	8246	8123	8505	8185	80	2510	500	5850	10	1	15930310	1322	-15.46	1.31	12	0.05	-537.00	6335.00	14200	20230607	-41.55	6880	20231027	20.64	12140	-31.63	20240108	7280	14.01	20240328	14200	-41.55	20230607	6880	20.64	20231027	5.91	N	263600	500	80 억		60768	N	N	0	N	00	N
74	20240517	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	110	2	1.29	3427701760	398065	107.07	8560	8760	8450	11080	5980	8530	8611.95	0.69	0	-25065	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1376	-16.09	1.36	12	2.50	-537.00	6335.00	14200	20230607	-39.15	6880	20231027	25.58	12140	-28.83	20240108	7280	18.68	20240328	14200	-39.15	20230607	6880	25.58	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
75	20240517	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	110	2	1.29	3266606590	379408	102.05	8560	8760	8450	11080	5980	8530	8610.83	0.69	0	-23045	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1376	-16.09	1.36	12	2.38	-537.00	6335.00	14200	20230607	-39.15	6880	20231027	25.58	12140	-28.83	20240108	7280	18.68	20240328	14200	-39.15	20230607	6880	25.58	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
76	20240517	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	50	2	0.59	2693239970	313170	84.23	8560	8760	8450	11080	5980	8530	8601.09	0.69	0	-19061	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1367	-15.98	1.35	12	1.97	-537.00	6335.00	14200	20230607	-39.58	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14200	-39.58	20230607	6880	24.71	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
77	20240517	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	60	2	0.70	2475975520	287838	77.42	8560	8760	8450	11080	5980	8530	8603.27	0.69	0	-23645	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1368	-16.00	1.36	12	1.81	-537.00	6335.00	14200	20230607	-39.51	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14200	-39.51	20230607	6880	24.85	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
78	20240517	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-40	5	-0.47	2153865200	250353	67.34	8560	8760	8450	11080	5980	8530	8604.84	0.69	0	-18980	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1352	-15.81	1.34	12	1.57	-537.00	6335.00	14200	20230607	-40.21	6880	20231027	23.40	12140	-30.07	20240108	7280	16.62	20240328	14200	-40.21	20230607	6880	23.40	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
79	20240517	110930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-50	5	-0.59	2041286260	237057	63.76	8560	8760	8460	11080	5980	8530	8612.73	0.69	0	-17389	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1351	-15.79	1.34	12	1.49	-537.00	6335.00	14200	20230607	-40.28	6880	20231027	23.26	12140	-30.15	20240108	7280	16.48	20240328	14200	-40.28	20230607	6880	23.26	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
80	20240517	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	30	2	0.35	1634312560	189276	50.91	8560	8760	8490	11080	5980	8530	8637.44	0.69	0	-905	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1364	-15.94	1.35	12	1.19	-537.00	6335.00	14200	20230607	-39.72	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14200	-39.72	20230607	6880	24.42	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
81	20240517	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	90	2	1.06	457517190	53523	14.40	8560	8620	8490	11080	5980	8530	8549.95	0.69	0	-3710	8796	8662	8556	8422	8316	8610	8370	80	2550	500	5970	10	1	15930310	1373	-16.05	1.36	12	0.34	-537.00	6335.00	14200	20230607	-39.30	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14200	-39.30	20230607	6880	25.29	20231027	5.96	N	263600	500	80 억		109277	N	N	0	N	00	N
82	20240516	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	170	2	2.03	3140041830	366421	198.10	8650	8690	8450	10860	5860	8360	8569.59	0.60	0	14308	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1359	-15.88	1.35	12	2.30	-537.00	6335.00	14200	20230607	-39.93	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14200	-39.93	20230607	6880	23.98	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
83	20240516	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	180	2	2.15	3052337500	356141	192.54	8650	8690	8450	10860	5860	8360	8570.66	0.60	0	12759	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1360	-15.90	1.35	12	2.24	-537.00	6335.00	14200	20230607	-39.86	6880	20231027	24.13	12140	-29.65	20240108	7280	17.31	20240328	14200	-39.86	20230607	6880	24.13	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
84	20240516	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	220	2	2.63	2859029820	333502	180.30	8650	8690	8450	10860	5860	8360	8572.83	0.60	0	11247	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1367	-15.98	1.35	12	2.09	-537.00	6335.00	14200	20230607	-39.58	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14200	-39.58	20230607	6880	24.71	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
85	20240516	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	160	2	1.91	2515242940	293448	158.65	8650	8690	8450	10860	5860	8360	8571.43	0.60	0	7075	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1357	-15.87	1.34	12	1.84	-537.00	6335.00	14200	20230607	-40.00	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14200	-40.00	20230607	6880	23.84	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
86	20240516	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	180	2	2.15	2334755770	272275	147.20	8650	8690	8450	10860	5860	8360	8575.09	0.60	0	8960	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1360	-15.90	1.35	12	1.71	-537.00	6335.00	14200	20230607	-39.86	6880	20231027	24.13	12140	-29.65	20240108	7280	17.31	20240328	14200	-39.86	20230607	6880	24.13	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
87	20240516	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	200	2	2.39	2185118470	254735	137.72	8650	8690	8450	10860	5860	8360	8578.12	0.60	0	8783	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1364	-15.94	1.35	12	1.60	-537.00	6335.00	14200	20230607	-39.72	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14200	-39.72	20230607	6880	24.42	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
88	20240516	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	230	2	2.75	1933343670	225392	121.85	8650	8690	8450	10860	5860	8360	8577.82	0.60	0	9898	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1368	-16.00	1.36	12	1.41	-537.00	6335.00	14200	20230607	-39.51	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14200	-39.51	20230607	6880	24.85	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
89	20240516	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	140	2	1.67	1004835710	117313	63.42	8650	8690	8450	10860	5860	8360	8565.65	0.60	0	-18689	8560	8460	8280	8180	8000	8510	8230	80	2500	500	5850	10	1	15930310	1354	-15.83	1.34	12	0.74	-537.00	6335.00	14200	20230607	-40.14	6880	20231027	23.55	12140	-29.98	20240108	7280	16.76	20240328	14200	-40.14	20230607	6880	23.55	20231027	6.05	N	263600	500	80 억		95424	N	N	0	N	00	N
90	20240514	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	280	2	3.47	1509947820	182571	127.17	8100	8380	8100	10500	5660	8080	8270.36	0.53	0	8525	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1332	-15.57	1.32	12	1.15	-537.00	6335.00	14200	20230607	-41.13	6880	20231027	21.51	12140	-31.14	20240108	7280	14.84	20240328	14200	-41.13	20230607	6880	21.51	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
91	20240514	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	270	2	3.34	1426223020	172547	120.19	8100	8380	8100	10500	5660	8080	8265.71	0.53	0	11906	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1330	-15.55	1.32	12	1.08	-537.00	6335.00	14200	20230607	-41.20	6880	20231027	21.37	12140	-31.22	20240108	7280	14.70	20240328	14200	-41.20	20230607	6880	21.37	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
92	20240514	140933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	240	2	2.97	1143724420	138707	96.62	8100	8340	8100	10500	5660	8080	8245.61	0.53	0	16380	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1325	-15.49	1.31	12	0.87	-537.00	6335.00	14200	20230607	-41.41	6880	20231027	20.93	12140	-31.47	20240108	7280	14.29	20240328	14200	-41.41	20230607	6880	20.93	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
93	20240514	130934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	240	2	2.97	1025007460	124429	86.67	8100	8330	8100	10500	5660	8080	8237.69	0.53	0	17631	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1325	-15.49	1.31	12	0.78	-537.00	6335.00	14200	20230607	-41.41	6880	20231027	20.93	12140	-31.47	20240108	7280	14.29	20240328	14200	-41.41	20230607	6880	20.93	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
94	20240514	120931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	120	2	1.49	560703250	68410	47.65	8100	8250	8100	10500	5660	8080	8196.22	0.53	0	3303	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1306	-15.27	1.29	12	0.43	-537.00	6335.00	14200	20230607	-42.25	6880	20231027	19.19	12140	-32.45	20240108	7280	12.64	20240328	14200	-42.25	20230607	6880	19.19	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
95	20240514	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	90	2	1.11	441071620	53842	37.51	8100	8250	8100	10500	5660	8080	8191.96	0.53	0	4964	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1302	-15.21	1.29	12	0.34	-537.00	6335.00	14200	20230607	-42.46	6880	20231027	18.75	12140	-32.70	20240108	7280	12.23	20240328	14200	-42.46	20230607	6880	18.75	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
96	20240514	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	140	2	1.73	293814220	35859	24.98	8100	8250	8100	10500	5660	8080	8193.60	0.53	0	2186	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1309	-15.31	1.30	12	0.23	-537.00	6335.00	14200	20230607	-42.11	6880	20231027	19.48	12140	-32.29	20240108	7280	12.91	20240328	14200	-42.11	20230607	6880	19.48	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
97	20240514	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	160	2	1.98	97635110	11952	8.33	8100	8240	8100	10500	5660	8080	8168.93	0.53	0	2548	8300	8190	8060	7950	7820	8125	7885	80	2420	500	5650	10	1	15930310	1313	-15.34	1.30	12	0.08	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	6.10	N	263600	500	80 억		84997	N	N	0	N	00	N
98	20240513	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-70	5	-0.86	1131518890	140969	113.38	8150	8170	7930	10590	5710	8150	8026.42	0.44	0	15134	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1287	-15.05	1.28	12	0.88	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	14200	-43.10	20230607	6880	17.44	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
99	20240513	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-90	5	-1.10	1085701680	135292	108.81	8150	8170	7930	10590	5710	8150	8024.78	0.44	0	14613	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1284	-15.01	1.27	12	0.85	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	14200	-43.24	20230607	6880	17.15	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
100	20240513	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-70	5	-0.86	994260930	123938	99.68	8150	8170	7930	10590	5710	8150	8022.14	0.44	0	14492	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1287	-15.05	1.28	12	0.78	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	14200	-43.10	20230607	6880	17.44	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
101	20240513	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-100	5	-1.23	962557830	120010	96.52	8150	8170	7930	10590	5710	8150	8020.54	0.44	0	13444	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1282	-14.99	1.27	12	0.75	-537.00	6335.00	14200	20230607	-43.31	6880	20231027	17.01	12140	-33.69	20240108	7280	10.58	20240328	14200	-43.31	20230607	6880	17.01	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
102	20240513	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-60	5	-0.74	869756120	108498	87.26	8150	8170	7930	10590	5710	8150	8016.21	0.44	0	11555	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1289	-15.07	1.28	12	0.68	-537.00	6335.00	14200	20230607	-43.03	6880	20231027	17.59	12140	-33.36	20240108	7280	11.13	20240328	14200	-43.03	20230607	6880	17.59	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
103	20240513	110928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-160	5	-1.96	681287930	85172	68.50	8150	8170	7930	10590	5710	8150	7998.79	0.44	0	11605	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1273	-14.88	1.26	12	0.53	-537.00	6335.00	14200	20230607	-43.73	6880	20231027	16.13	12140	-34.18	20240108	7280	9.75	20240328	14200	-43.73	20230607	6880	16.13	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
104	20240513	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-150	5	-1.84	520097870	64916	52.21	8150	8170	7940	10590	5710	8150	8011.65	0.44	0	10096	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1274	-14.90	1.26	12	0.41	-537.00	6335.00	14200	20230607	-43.66	6880	20231027	16.28	12140	-34.10	20240108	7280	9.89	20240328	14200	-43.66	20230607	6880	16.28	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
105	20240513	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-130	5	-1.60	120093310	14890	11.98	8150	8170	8010	10590	5710	8150	8064.79	0.44	0	-451	8336	8242	8166	8072	7996	8205	8035	80	2440	500	5700	10	1	15930310	1278	-14.93	1.27	12	0.09	-537.00	6335.00	14200	20230607	-43.52	6880	20231027	16.57	12140	-33.94	20240108	7280	10.16	20240328	14200	-43.52	20230607	6880	16.57	20231027	6.09	N	263600	500	80 억		69875	N	N	0	N	00	N
106	20240510	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-40	5	-0.49	1006867220	123572	78.88	8260	8260	8090	10640	5740	8190	8147.92	0.43	0	976	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1298	-15.18	1.29	12	0.78	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	14200	-42.61	20230607	6880	18.46	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
107	20240510	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-20	5	-0.24	962150240	118095	75.38	8260	8260	8090	10640	5740	8190	8147.15	0.43	0	983	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1302	-15.21	1.29	12	0.74	-537.00	6335.00	14200	20230607	-42.46	6880	20231027	18.75	12140	-32.70	20240108	7280	12.23	20240328	14200	-42.46	20230607	6880	18.75	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
108	20240510	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	10	2	0.12	877018570	107696	68.75	8260	8260	8090	10640	5740	8190	8143.33	0.43	0	5814	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1306	-15.27	1.29	12	0.68	-537.00	6335.00	14200	20230607	-42.25	6880	20231027	19.19	12140	-32.45	20240108	7280	12.64	20240328	14200	-42.25	20230607	6880	19.19	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
109	20240510	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-30	5	-0.37	794915420	97674	62.35	8260	8260	8090	10640	5740	8190	8138.29	0.43	0	9699	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1300	-15.20	1.29	12	0.61	-537.00	6335.00	14200	20230607	-42.54	6880	20231027	18.60	12140	-32.78	20240108	7280	12.09	20240328	14200	-42.54	20230607	6880	18.60	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
110	20240510	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-80	5	-0.98	679962660	83497	53.30	8260	8260	8090	10640	5740	8190	8143.39	0.43	0	8086	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1292	-15.10	1.28	12	0.52	-537.00	6335.00	14200	20230607	-42.89	6880	20231027	17.88	12140	-33.20	20240108	7280	11.40	20240328	14200	-42.89	20230607	6880	17.88	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
111	20240510	110904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-50	5	-0.61	592071520	72673	46.39	8260	8260	8090	10640	5740	8190	8146.88	0.43	0	7005	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1297	-15.16	1.28	12	0.46	-537.00	6335.00	14200	20230607	-42.68	6880	20231027	18.31	12140	-32.95	20240108	7280	11.81	20240328	14200	-42.68	20230607	6880	18.31	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
112	20240510	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-50	5	-0.61	365977850	44831	28.62	8260	8260	8100	10640	5740	8190	8163.32	0.43	0	-1109	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1297	-15.16	1.28	12	0.28	-537.00	6335.00	14200	20230607	-42.68	6880	20231027	18.31	12140	-32.95	20240108	7280	11.81	20240328	14200	-42.68	20230607	6880	18.31	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
113	20240510	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	20	2	0.24	54449220	6629	4.23	8260	8260	8190	10640	5740	8190	8214.94	0.43	0	-611	8516	8352	8266	8102	8016	8310	8060	80	2450	500	5730	10	1	15930310	1308	-15.29	1.30	12	0.04	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	6.26	N	263600	500	80 억		68900	N	N	0	N	00	N
114	20240509	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-150	5	-1.80	1274932750	154273	50.85	8430	8430	8180	10840	5840	8340	8264.21	0.56	0	-20226	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1305	-15.25	1.29	12	0.97	-537.00	6335.00	14200	20230607	-42.32	6880	20231027	19.04	12140	-32.54	20240108	7280	12.50	20240328	14200	-42.32	20230607	6880	19.04	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
115	20240509	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-130	5	-1.56	1222638670	147892	48.75	8430	8430	8180	10840	5840	8340	8267.10	0.56	0	-20436	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1308	-15.29	1.30	12	0.93	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
116	20240509	140821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-130	5	-1.56	995579960	120189	39.62	8430	8430	8210	10840	5840	8340	8283.45	0.56	0	-19015	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1308	-15.29	1.30	12	0.75	-537.00	6335.00	14200	20230607	-42.18	6880	20231027	19.33	12140	-32.37	20240108	7280	12.77	20240328	14200	-42.18	20230607	6880	19.33	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
117	20240509	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-100	5	-1.20	856451590	103284	34.04	8430	8430	8210	10840	5840	8340	8292.20	0.56	0	-14944	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1313	-15.34	1.30	12	0.65	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
118	20240509	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-100	5	-1.20	786191090	94754	31.23	8430	8430	8210	10840	5840	8340	8297.18	0.56	0	-13124	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1313	-15.34	1.30	12	0.59	-537.00	6335.00	14200	20230607	-41.97	6880	20231027	19.77	12140	-32.13	20240108	7280	13.19	20240328	14200	-41.97	20230607	6880	19.77	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
119	20240509	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-70	5	-0.84	683157730	82231	27.10	8430	8430	8210	10840	5840	8340	8307.79	0.56	0	-10176	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1317	-15.40	1.31	12	0.52	-537.00	6335.00	14200	20230607	-41.76	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	14200	-41.76	20230607	6880	20.20	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
120	20240509	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-50	5	-0.60	443685600	53223	17.54	8430	8430	8260	10840	5840	8340	8336.35	0.56	0	-11358	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1321	-15.44	1.31	12	0.33	-537.00	6335.00	14200	20230607	-41.62	6880	20231027	20.49	12140	-31.71	20240108	7280	13.87	20240328	14200	-41.62	20230607	6880	20.49	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
121	20240509	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	0	3	0.00	113030650	13513	4.45	8430	8430	8320	10840	5840	8340	8364.59	0.56	0	-5582	8700	8520	8410	8230	8120	8465	8175	80	2500	500	5830	10	1	15930310	1329	-15.53	1.32	12	0.08	-537.00	6335.00	14200	20230607	-41.27	6880	20231027	21.22	12140	-31.30	20240108	7280	14.56	20240328	14200	-41.27	20230607	6880	21.22	20231027	6.03	N	263600	500	80 억		89121	N	N	0	N	00	N
122	20240508	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-260	5	-3.02	2496793860	297902	82.31	8590	8590	8300	11180	6020	8600	8381.10	0.40	0	24655	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1329	-15.53	1.32	12	1.87	-537.00	6335.00	14200	20230607	-41.27	6880	20231027	21.22	12140	-31.30	20240108	7280	14.56	20240328	14200	-41.27	20230607	6880	21.22	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
123	20240508	150849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-260	5	-3.02	2337311350	278798	77.03	8590	8590	8300	11180	6020	8600	8383.23	0.40	0	22412	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1329	-15.53	1.32	12	1.75	-537.00	6335.00	14200	20230607	-41.27	6880	20231027	21.22	12140	-31.30	20240108	7280	14.56	20240328	14200	-41.27	20230607	6880	21.22	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
124	20240508	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-260	5	-3.02	2165337060	258223	71.35	8590	8590	8300	11180	6020	8600	8385.21	0.40	0	15632	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1329	-15.53	1.32	12	1.62	-537.00	6335.00	14200	20230607	-41.27	6880	20231027	21.22	12140	-31.30	20240108	7280	14.56	20240328	14200	-41.27	20230607	6880	21.22	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
125	20240508	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-260	5	-3.02	1953212630	232767	64.31	8590	8590	8300	11180	6020	8600	8390.93	0.40	0	15047	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1329	-15.53	1.32	12	1.46	-537.00	6335.00	14200	20230607	-41.27	6880	20231027	21.22	12140	-31.30	20240108	7280	14.56	20240328	14200	-41.27	20230607	6880	21.22	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
126	20240508	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-280	5	-3.26	1667776420	198499	54.85	8590	8590	8300	11180	6020	8600	8401.55	0.40	0	11523	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1325	-15.49	1.31	12	1.25	-537.00	6335.00	14200	20230607	-41.41	6880	20231027	20.93	12140	-31.47	20240108	7280	14.29	20240328	14200	-41.41	20230607	6880	20.93	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
127	20240508	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-230	5	-2.67	1459570480	173545	47.95	8590	8590	8300	11180	6020	8600	8409.90	0.40	0	17919	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1333	-15.59	1.32	12	1.09	-537.00	6335.00	14200	20230607	-41.06	6880	20231027	21.66	12140	-31.05	20240108	7280	14.97	20240328	14200	-41.06	20230607	6880	21.66	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
128	20240508	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-250	5	-2.91	1232518910	146325	40.43	8590	8590	8300	11180	6020	8600	8422.69	0.40	0	19086	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1330	-15.55	1.32	12	0.92	-537.00	6335.00	14200	20230607	-41.20	6880	20231027	21.37	12140	-31.22	20240108	7280	14.70	20240328	14200	-41.20	20230607	6880	21.37	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
129	20240508	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-80	5	-0.93	287200920	33840	9.35	8590	8590	8400	11180	6020	8600	8485.70	0.40	0	5091	9013	8806	8663	8456	8313	8735	8385	80	2580	500	6020	10	1	15930310	1357	-15.87	1.34	12	0.21	-537.00	6335.00	14200	20230607	-40.00	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14200	-40.00	20230607	6880	23.84	20231027	6.02	N	263600	500	80 억		63538	N	N	0	N	00	N
130	20240503	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-130	5	-1.46	8759321940	957861	380.54	9450	9450	8750	11540	6220	8880	9145.44	0.44	0	-12653	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1394	-16.29	1.38	12	6.01	-537.00	6335.00	14200	20230607	-38.38	6880	20231027	27.18	12140	-27.92	20240108	7280	20.19	20240328	14200	-38.38	20230607	6880	27.18	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
131	20240503	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-20	5	-0.23	8380737790	914809	363.43	9450	9450	8820	11540	6220	8880	9161.19	0.44	0	-23094	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1411	-16.50	1.40	12	5.74	-537.00	6335.00	14200	20230607	-37.61	6880	20231027	28.78	12140	-27.02	20240108	7280	21.70	20240328	14200	-37.61	20230607	6880	28.78	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
132	20240503	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	110	2	1.24	7733985630	842284	334.62	9450	9450	8890	11540	6220	8880	9182.16	0.44	0	-19562	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1432	-16.74	1.42	12	5.29	-537.00	6335.00	14200	20230607	-36.69	6880	20231027	30.67	12140	-25.95	20240108	7280	23.49	20240328	14200	-36.69	20230607	6880	30.67	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
133	20240503	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	130	2	1.46	7349962240	799612	317.67	9450	9450	8890	11540	6220	8880	9191.91	0.44	0	-20303	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1435	-16.78	1.42	12	5.02	-537.00	6335.00	14200	20230607	-36.55	6880	20231027	30.96	12140	-25.78	20240108	7280	23.76	20240328	14200	-36.55	20230607	6880	30.96	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
134	20240503	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	150	2	1.69	6946926020	754965	299.93	9450	9450	8890	11540	6220	8880	9201.65	0.44	0	-16436	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1439	-16.82	1.43	12	4.74	-537.00	6335.00	14200	20230607	-36.41	6880	20231027	31.25	12140	-25.62	20240108	7280	24.04	20240328	14200	-36.41	20230607	6880	31.25	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
135	20240503	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	30	2	0.34	6603582150	716677	284.72	9450	9450	8890	11540	6220	8880	9214.17	0.44	0	-13543	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1419	-16.59	1.41	12	4.50	-537.00	6335.00	14200	20230607	-37.25	6880	20231027	29.51	12140	-26.61	20240108	7280	22.39	20240328	14200	-37.25	20230607	6880	29.51	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
136	20240503	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	230	2	2.59	5633030890	609121	241.99	9450	9450	9050	11540	6220	8880	9247.80	0.44	0	-13906	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1451	-16.96	1.44	12	3.82	-537.00	6335.00	14200	20230607	-35.85	6880	20231027	32.41	12140	-24.96	20240108	7280	25.14	20240328	14200	-35.85	20230607	6880	32.41	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
137	20240503	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	370	2	4.17	3156738020	338160	134.34	9450	9450	9210	11540	6220	8880	9335.04	0.44	0	-17815	9033	8956	8863	8786	8693	8965	8795	80	2660	500	6210	10	1	15930310	1474	-17.23	1.46	12	2.12	-537.00	6335.00	14200	20230607	-34.86	6880	20231027	34.45	12140	-23.81	20240108	7280	27.06	20240328	14200	-34.86	20230607	6880	34.45	20231027	5.90	N	263600	500	80 억		70822	N	N	0	N	00	N
138	20240502	160854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	50	2	0.57	2210765430	249402	67.78	8880	8940	8770	11470	6190	8830	8864.30	0.63	0	-30041	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1415	-16.54	1.40	12	1.57	-537.00	6335.00	14200	20230607	-37.46	6880	20231027	29.07	12140	-26.85	20240108	7280	21.98	20240328	14200	-37.46	20230607	6880	29.07	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
139	20240502	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	30	2	0.34	2057451440	232122	63.08	8880	8940	8770	11470	6190	8830	8863.72	0.63	0	-24466	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1411	-16.50	1.40	12	1.46	-537.00	6335.00	14200	20230607	-37.61	6880	20231027	28.78	12140	-27.02	20240108	7280	21.70	20240328	14200	-37.61	20230607	6880	28.78	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
140	20240502	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	40	2	0.45	1625253060	183406	49.84	8880	8940	8770	11470	6190	8830	8861.57	0.63	0	-15951	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1413	-16.52	1.40	12	1.15	-537.00	6335.00	14200	20230607	-37.54	6880	20231027	28.92	12140	-26.94	20240108	7280	21.84	20240328	14200	-37.54	20230607	6880	28.92	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
141	20240502	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	30	2	0.34	1483372360	167417	45.50	8880	8940	8770	11470	6190	8830	8860.41	0.63	0	-15356	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1411	-16.50	1.40	12	1.05	-537.00	6335.00	14200	20230607	-37.61	6880	20231027	28.78	12140	-27.02	20240108	7280	21.70	20240328	14200	-37.61	20230607	6880	28.78	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
142	20240502	120851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	30	2	0.34	1379619110	155723	42.32	8880	8940	8770	11470	6190	8830	8859.52	0.63	0	-15688	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1411	-16.50	1.40	12	0.98	-537.00	6335.00	14200	20230607	-37.61	6880	20231027	28.78	12140	-27.02	20240108	7280	21.70	20240328	14200	-37.61	20230607	6880	28.78	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
143	20240502	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	30	2	0.34	1230590030	138914	37.75	8880	8940	8770	11470	6190	8830	8858.73	0.63	0	-17129	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1411	-16.50	1.40	12	0.87	-537.00	6335.00	14200	20230607	-37.61	6880	20231027	28.78	12140	-27.02	20240108	7280	21.70	20240328	14200	-37.61	20230607	6880	28.78	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
144	20240502	100849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	70	2	0.79	959485930	108368	29.45	8880	8940	8770	11470	6190	8830	8854.04	0.63	0	-10281	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1418	-16.57	1.40	12	0.68	-537.00	6335.00	14200	20230607	-37.32	6880	20231027	29.36	12140	-26.69	20240108	7280	22.25	20240328	14200	-37.32	20230607	6880	29.36	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N
145	20240502	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-10	5	-0.11	259289680	29349	7.98	8880	8880	8780	11470	6190	8830	8834.76	0.63	0	-11550	9110	8970	8840	8700	8570	9040	8770	80	2640	500	6180	10	1	15930310	1405	-16.42	1.39	12	0.18	-537.00	6335.00	14200	20230607	-37.89	6880	20231027	28.20	12140	-27.35	20240108	7280	21.15	20240328	14200	-37.89	20230607	6880	28.20	20231027	5.84	N	263600	500	80 억		100827	N	N	0	N	00	N