KissMeData/388050/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	161258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	60	2	0.58	18918662540	1810330	94.10	10200	10740	10200	13390	7210	10300	10450.62	0.81	0	25975	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1938	280.00	5.99	12	9.68	37.00	1730.00	14270	20230711	-27.40	7040	20231027	47.16	12740	-18.68	20240529	7770	33.33	20240412	14270	-27.40	20230711	7040	47.16	20231027	6.52	N	388050	500	93 억		152466	N	N	4	N	00	N
3	20240531	151300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10430	130	2	1.26	17794654200	1701865	88.46	10200	10740	10200	13390	7210	10300	10456.10	0.81	0	15141	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1951	281.89	6.03	12	9.10	37.00	1730.00	14270	20230711	-26.91	7040	20231027	48.15	12740	-18.13	20240529	7770	34.23	20240412	14270	-26.91	20230711	7040	48.15	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
4	20240531	141258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	140	2	1.36	15866675460	1516972	78.85	10200	10740	10200	13390	7210	10300	10459.58	0.81	0	42717	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1953	282.16	6.03	12	8.11	37.00	1730.00	14270	20230711	-26.84	7040	20231027	48.30	12740	-18.05	20240529	7770	34.36	20240412	14270	-26.84	20230711	7040	48.30	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
5	20240531	131301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	150	2	1.46	14595930680	1395940	72.56	10200	10740	10200	13390	7210	10300	10456.14	0.81	0	33633	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1955	282.43	6.04	12	7.46	37.00	1730.00	14270	20230711	-26.77	7040	20231027	48.44	12740	-17.97	20240529	7770	34.49	20240412	14270	-26.77	20230711	7040	48.44	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
6	20240531	121303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	210	2	2.04	9717586840	935934	48.65	10200	10620	10200	13390	7210	10300	10382.89	0.81	0	-6701	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1966	284.05	6.08	12	5.00	37.00	1730.00	14270	20230711	-26.35	7040	20231027	49.29	12740	-17.50	20240529	7770	35.26	20240412	14270	-26.35	20230711	7040	49.29	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
7	20240531	111300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-20	5	-0.19	7530727970	725828	37.73	10200	10620	10200	13390	7210	10300	10375.51	0.81	0	-26372	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1923	277.84	5.94	12	3.88	37.00	1730.00	14270	20230711	-27.96	7040	20231027	46.02	12740	-19.31	20240529	7770	32.30	20240412	14270	-27.96	20230711	7040	46.02	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
8	20240531	101253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	40	2	0.39	6364663260	612536	31.84	10200	10620	10200	13390	7210	10300	10390.88	0.81	0	-9295	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1935	279.46	5.98	12	3.27	37.00	1730.00	14270	20230711	-27.54	7040	20231027	46.88	12740	-18.84	20240529	7770	33.08	20240412	14270	-27.54	20230711	7040	46.88	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
9	20240531	091304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	40	2	0.39	1040135170	101358	5.27	10200	10370	10200	13390	7210	10300	10261.47	0.81	0	7818	11100	10700	10400	10000	9700	10550	9850	94	3090	500	7410	10	1	18709437	1935	279.46	5.98	12	0.54	37.00	1730.00	14270	20230711	-27.54	7040	20231027	46.88	12740	-18.84	20240529	7770	33.08	20240412	14270	-27.54	20230711	7040	46.88	20231027	6.52	N	388050	500	93 억		152466	N	N	93	N	00	N
10	20240530	161254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-340	5	-3.20	19546102450	1889532	13.58	10450	10800	10100	13830	7450	10640	10344.25	0.50	0	58492	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1927	278.38	5.95	12	10.10	37.00	1730.00	14270	20230711	-27.82	7040	20231027	46.31	12740	-19.15	20240529	7770	32.56	20240412	14270	-27.82	20230711	7040	46.31	20231027	7.45	N	388050	500	93 억		94034	N	N	93	N	00	N
11	20240530	151255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-360	5	-3.38	18911516480	1827920	13.14	10450	10800	10100	13830	7450	10640	10345.74	0.50	0	43527	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1923	277.84	5.94	12	9.77	37.00	1730.00	14270	20230711	-27.96	7040	20231027	46.02	12740	-19.31	20240529	7770	32.30	20240412	14270	-27.96	20230711	7040	46.02	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
12	20240530	141254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	-410	5	-3.85	17517584600	1692264	12.16	10450	10800	10100	13830	7450	10640	10351.37	0.50	0	22360	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1914	276.49	5.91	12	9.04	37.00	1730.00	14270	20230711	-28.31	7040	20231027	45.31	12740	-19.70	20240529	7770	31.66	20240412	14270	-28.31	20230711	7040	45.31	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
13	20240530	131255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-420	5	-3.95	15794105460	1522565	10.94	10450	10800	10130	13830	7450	10640	10373.15	0.50	0	21014	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1912	276.22	5.91	12	8.14	37.00	1730.00	14270	20230711	-28.38	7040	20231027	45.17	12740	-19.78	20240529	7770	31.53	20240412	14270	-28.38	20230711	7040	45.17	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
14	20240530	121252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-390	5	-3.67	14837112840	1428960	10.27	10450	10800	10130	13830	7450	10640	10382.95	0.50	0	41098	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1918	277.03	5.92	12	7.64	37.00	1730.00	14270	20230711	-28.17	7040	20231027	45.60	12740	-19.54	20240529	7770	31.92	20240412	14270	-28.17	20230711	7040	45.60	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
15	20240530	111254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	-300	5	-2.82	13868331360	1334919	9.59	10450	10800	10130	13830	7450	10640	10388.68	0.50	0	34157	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1935	279.46	5.98	12	7.14	37.00	1730.00	14270	20230711	-27.54	7040	20231027	46.88	12740	-18.84	20240529	7770	33.08	20240412	14270	-27.54	20230711	7040	46.88	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
16	20240530	101256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-360	5	-3.38	10352696900	997178	7.17	10450	10800	10130	13830	7450	10640	10381.70	0.50	0	38985	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1923	277.84	5.94	12	5.33	37.00	1730.00	14270	20230711	-27.96	7040	20231027	46.02	12740	-19.31	20240529	7770	32.30	20240412	14270	-27.96	20230711	7040	46.02	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
17	20240530	091256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-140	5	-1.32	3679258600	346984	2.49	10450	10800	10400	13830	7450	10640	10603.42	0.50	0	-6016	13493	12066	11313	9886	9133	11690	9510	94	3190	500	7660	10	1	18709437	1964	283.78	6.07	12	1.85	37.00	1730.00	14270	20230711	-26.42	7040	20231027	49.15	12740	-17.58	20240529	7770	35.14	20240412	14270	-26.42	20230711	7040	49.15	20231027	7.45	N	388050	500	93 억		94034	N	N	1	N	00	N
18	20240529	161242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-310	5	-2.83	165098242940	13780281	531.36	12190	12740	10560	14230	7670	10950	11982.14	0.72	0	-43889	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	1991	287.57	6.15	12	73.65	37.00	1730.00	14270	20230711	-25.44	7040	20231027	51.14	12740	-16.48	20240529	7770	36.94	20240412	14270	-25.44	20230711	7040	51.14	20231027	7.25	N	388050	500	93 억		135625	N	N	1	N	00	N
19	20240529	151245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	-270	5	-2.47	162439004730	13531022	521.75	12190	12740	10670	14230	7670	10950	12004.99	0.72	0	-81972	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	1998	288.65	6.17	12	72.32	37.00	1730.00	14270	20230711	-25.16	7040	20231027	51.70	12740	-16.17	20240529	7770	37.45	20240412	14270	-25.16	20230711	7040	51.70	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
20	20240529	141244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	270	2	2.47	153864333100	12749868	491.63	12190	12740	11170	14230	7670	10950	12067.98	0.72	0	-120362	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2099	303.24	6.49	12	68.15	37.00	1730.00	14270	20230711	-21.37	7040	20231027	59.38	12740	-11.93	20240529	7770	44.40	20240412	14270	-21.37	20230711	7040	59.38	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
21	20240529	131247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	470	2	4.29	150313889510	12436374	479.54	12190	12740	11170	14230	7670	10950	12086.70	0.72	0	-124865	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2137	308.65	6.60	12	66.47	37.00	1730.00	14270	20230711	-19.97	7040	20231027	62.22	12740	-10.36	20240529	7770	46.98	20240412	14270	-19.97	20230711	7040	62.22	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
22	20240529	121245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	310	2	2.83	144613512120	11934909	460.20	12190	12740	11190	14230	7670	10950	12116.92	0.72	0	-124960	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2107	304.32	6.51	12	63.79	37.00	1730.00	14270	20230711	-21.09	7040	20231027	59.94	12740	-11.62	20240529	7770	44.92	20240412	14270	-21.09	20230711	7040	59.94	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
23	20240529	111246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	680	2	6.21	136897077790	11260203	434.19	12190	12740	11450	14230	7670	10950	12157.68	0.72	0	-125222	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2176	314.32	6.72	12	60.18	37.00	1730.00	14270	20230711	-18.50	7040	20231027	65.20	12740	-8.71	20240529	7770	49.68	20240412	14270	-18.50	20230711	7040	65.20	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
24	20240529	101237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	610	2	5.57	128494525390	10541079	406.46	12190	12740	11450	14230	7670	10950	12189.97	0.72	0	-100703	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2163	312.43	6.68	12	56.34	37.00	1730.00	14270	20230711	-18.99	7040	20231027	64.20	12740	-9.26	20240529	7770	48.78	20240412	14270	-18.99	20230711	7040	64.20	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
25	20240529	091240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	1310	2	11.96	44018130540	3626900	139.85	12190	12380	11790	14230	7670	10950	12136.80	0.72	0	-108716	11603	11276	10973	10646	10343	11125	10495	94	3280	500	7880	10	1	18709437	2294	331.35	7.09	12	19.39	37.00	1730.00	14270	20230711	-14.09	7040	20231027	74.15	12380	-0.97	20240529	7770	57.79	20240412	14270	-14.09	20230711	7040	74.15	20231027	7.25	N	388050	500	93 억		135625	N	N	2	N	00	N
26	20240528	161235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	-300	5	-2.67	21654701600	1983224	31.03	11250	11300	10670	14620	7880	11250	10918.32	1.27	0	-105667	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2049	295.95	6.33	12	10.60	37.00	1730.00	14270	20230711	-23.27	7040	20231027	55.54	11840	-7.52	20240527	7770	40.93	20240412	14270	-23.27	20230711	7040	55.54	20231027	7.51	N	388050	500	93 억		237019	N	N	2	N	00	N
27	20240528	151238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-250	5	-2.22	20840102330	1908928	29.86	11250	11300	10670	14620	7880	11250	10917.14	1.27	0	-102977	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2058	297.30	6.36	12	10.20	37.00	1730.00	14270	20230711	-22.92	7040	20231027	56.25	11840	-7.09	20240527	7770	41.57	20240412	14270	-22.92	20230711	7040	56.25	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
28	20240528	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-460	5	-4.09	16168960620	1485448	23.24	11250	11300	10670	14620	7880	11250	10884.85	1.27	0	-126059	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2019	291.62	6.24	12	7.94	37.00	1730.00	14270	20230711	-24.39	7040	20231027	53.27	11840	-8.87	20240527	7770	38.87	20240412	14270	-24.39	20230711	7040	53.27	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
29	20240528	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-470	5	-4.18	14968198090	1374568	21.50	11250	11300	10670	14620	7880	11250	10889.33	1.27	0	-136970	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2017	291.35	6.23	12	7.35	37.00	1730.00	14270	20230711	-24.46	7040	20231027	53.12	11840	-8.95	20240527	7770	38.74	20240412	14270	-24.46	20230711	7040	53.12	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
30	20240528	121236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-430	5	-3.82	13792885040	1265491	19.80	11250	11300	10670	14620	7880	11250	10899.18	1.27	0	-126092	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2024	292.43	6.25	12	6.76	37.00	1730.00	14270	20230711	-24.18	7040	20231027	53.69	11840	-8.61	20240527	7770	39.25	20240412	14270	-24.18	20230711	7040	53.69	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
31	20240528	111221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-360	5	-3.20	12732308550	1167545	18.27	11250	11300	10670	14620	7880	11250	10905.14	1.27	0	-112757	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2037	294.32	6.29	12	6.24	37.00	1730.00	14270	20230711	-23.69	7040	20231027	54.69	11840	-8.02	20240527	7770	40.15	20240412	14270	-23.69	20230711	7040	54.69	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
32	20240528	101236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-540	5	-4.80	10578004690	967782	15.14	11250	11300	10670	14620	7880	11250	10930.08	1.27	0	-106443	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2004	289.46	6.19	12	5.17	37.00	1730.00	14270	20230711	-24.95	7040	20231027	52.13	11840	-9.54	20240527	7770	37.84	20240412	14270	-24.95	20230711	7040	52.13	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
33	20240528	091239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-340	5	-3.02	4427398500	402480	6.30	11250	11300	10800	14620	7880	11250	11000.17	1.27	0	-52830	12236	11742	11346	10852	10456	11545	10655	94	3370	500	8100	10	1	18709437	2041	294.86	6.31	12	2.15	37.00	1730.00	14270	20230711	-23.55	7040	20231027	54.97	11840	-7.85	20240527	7770	40.41	20240412	14270	-23.55	20230711	7040	54.97	20231027	7.51	N	388050	500	93 억		237019	N	N	136	N	00	N
34	20240527	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	360	2	3.31	72435474320	6337506	317.39	11380	11840	10950	14150	7630	10890	11430.03	0.52	0	140093	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2105	304.05	6.50	12	33.87	37.00	1730.00	14270	20230711	-21.16	7040	20231027	59.80	11840	-4.98	20240527	7770	44.79	20240412	14270	-21.16	20230711	7040	59.80	20231027	7.33	N	388050	500	93 억		96862	N	N	136	N	00	N
35	20240527	151238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	350	2	3.21	71402943660	6245715	312.79	11380	11840	10950	14150	7630	10890	11432.46	0.52	0	111840	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2103	303.78	6.50	12	33.38	37.00	1730.00	14270	20230711	-21.23	7040	20231027	59.66	11840	-5.07	20240527	7770	44.66	20240412	14270	-21.23	20230711	7040	59.66	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
36	20240527	141235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	710	2	6.52	62774005570	5492342	275.06	11380	11840	10950	14150	7630	10890	11429.54	0.52	0	83921	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2170	313.51	6.71	12	29.36	37.00	1730.00	14270	20230711	-18.71	7040	20231027	64.77	11840	-2.03	20240527	7770	49.29	20240412	14270	-18.71	20230711	7040	64.77	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
37	20240527	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	690	2	6.34	58826863210	5149268	257.88	11380	11840	10950	14150	7630	10890	11424.50	0.52	0	57078	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2167	312.97	6.69	12	27.52	37.00	1730.00	14270	20230711	-18.85	7040	20231027	64.49	11840	-2.20	20240527	7770	49.03	20240412	14270	-18.85	20230711	7040	64.49	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
38	20240527	121234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	510	2	4.68	55764648910	4882938	244.54	11380	11840	10950	14150	7630	10890	11420.50	0.52	0	22596	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2133	308.11	6.59	12	26.10	37.00	1730.00	14270	20230711	-20.11	7040	20231027	61.93	11840	-3.72	20240527	7770	46.72	20240412	14270	-20.11	20230711	7040	61.93	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
39	20240527	111234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	500	2	4.59	48403723360	4246111	212.65	11380	11840	10950	14150	7630	10890	11399.76	0.52	0	46037	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2131	307.84	6.58	12	22.70	37.00	1730.00	14270	20230711	-20.18	7040	20231027	61.79	11840	-3.80	20240527	7770	46.59	20240412	14270	-20.18	20230711	7040	61.79	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
40	20240527	101232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	340	2	3.12	25093446840	2231020	111.73	11380	11590	10950	14150	7630	10890	11247.81	0.52	0	15072	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2101	303.51	6.49	12	11.92	37.00	1730.00	14270	20230711	-21.30	7040	20231027	59.52	11590	-3.11	20240527	7770	44.53	20240412	14270	-21.30	20230711	7040	59.52	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
41	20240527	091234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	290	2	2.66	12884526600	1139996	57.09	11380	11590	11080	14150	7630	10890	11302.90	0.52	0	-63742	11403	11146	10633	10376	9863	11275	10505	94	3260	500	7840	10	1	18709437	2092	302.16	6.46	12	6.09	37.00	1730.00	14270	20230711	-21.65	7040	20231027	58.81	11590	-3.54	20240527	7770	43.89	20240412	14270	-21.65	20230711	7040	58.81	20231027	7.33	N	388050	500	93 억		96862	N	N	105	N	00	N
42	20240524	161122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	620	2	6.04	20805075960	1957152	70.14	10280	10890	10120	13350	7190	10270	10628.12	0.29	0	44932	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	2037	294.32	6.29	12	10.46	37.00	1730.00	14270	20230711	-23.69	7040	20231027	54.69	10980	-0.82	20240522	7770	40.15	20240412	14270	-23.69	20230711	7040	54.69	20231027	7.50	N	388050	500	93 억		54618	N	N	105	N	00	N
43	20240524	151125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	470	2	4.58	18528961470	1747003	62.61	10280	10880	10120	13350	7190	10270	10606.26	0.29	0	91771	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	2009	290.27	6.21	12	9.34	37.00	1730.00	14270	20230711	-24.74	7040	20231027	52.56	10980	-2.19	20240522	7770	38.22	20240412	14270	-24.74	20230711	7040	52.56	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
44	20240524	141130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	410	2	3.99	13256532560	1256917	45.04	10280	10790	10120	13350	7190	10270	10547.00	0.29	0	85897	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1998	288.65	6.17	12	6.72	37.00	1730.00	14270	20230711	-25.16	7040	20231027	51.70	10980	-2.73	20240522	7770	37.45	20240412	14270	-25.16	20230711	7040	51.70	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
45	20240524	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	370	2	3.60	10691934960	1016530	36.43	10280	10780	10120	13350	7190	10270	10518.22	0.29	0	71178	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1991	287.57	6.15	12	5.43	37.00	1730.00	14270	20230711	-25.44	7040	20231027	51.14	10980	-3.10	20240522	7770	36.94	20240412	14270	-25.44	20230711	7040	51.14	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
46	20240524	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	390	2	3.80	9386509310	893585	32.02	10280	10780	10120	13350	7190	10270	10504.49	0.29	0	56676	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1994	288.11	6.16	12	4.78	37.00	1730.00	14270	20230711	-25.30	7040	20231027	51.42	10980	-2.91	20240522	7770	37.19	20240412	14270	-25.30	20230711	7040	51.42	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
47	20240524	111126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	170	2	1.66	5549493480	533538	19.12	10280	10570	10120	13350	7190	10270	10401.46	0.29	0	35976	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1953	282.16	6.03	12	2.85	37.00	1730.00	14270	20230711	-26.84	7040	20231027	48.30	10980	-4.92	20240522	7770	34.36	20240412	14270	-26.84	20230711	7040	48.30	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
48	20240524	101133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	260	2	2.53	4279727800	412284	14.77	10280	10570	10120	13350	7190	10270	10380.70	0.29	0	13527	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1970	284.59	6.09	12	2.20	37.00	1730.00	14270	20230711	-26.21	7040	20231027	49.57	10980	-4.10	20240522	7770	35.52	20240412	14270	-26.21	20230711	7040	49.57	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
49	20240524	091127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	-10	5	-0.10	943495290	91824	3.29	10280	10400	10150	13350	7190	10270	10275.07	0.29	0	-6990	11010	10640	10390	10020	9770	10515	9895	94	3080	500	7390	10	1	18709437	1920	277.30	5.93	12	0.49	37.00	1730.00	14270	20230711	-28.10	7040	20231027	45.74	10980	-6.56	20240522	7770	32.05	20240412	14270	-28.10	20230711	7040	45.74	20231027	7.50	N	388050	500	93 억		54618	N	N	14	N	00	N
50	20240523	161123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	170	2	1.68	29017348140	2774738	57.54	10520	10760	10140	13130	7070	10100	10457.91	0.23	0	12493	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1921	277.57	5.94	12	14.83	37.00	1730.00	14270	20230711	-28.03	7040	20231027	45.88	10980	-6.47	20240522	7770	32.18	20240412	14270	-28.03	20230711	7040	45.88	20231027	7.71	N	388050	500	93 억		43524	N	N	14	N	00	N
51	20240523	151126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	170	2	1.68	28577576130	2731951	56.65	10520	10760	10140	13130	7070	10100	10460.65	0.23	0	10284	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1921	277.57	5.94	12	14.60	37.00	1730.00	14270	20230711	-28.03	7040	20231027	45.88	10980	-6.47	20240522	7770	32.18	20240412	14270	-28.03	20230711	7040	45.88	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
52	20240523	141129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	280	2	2.77	27524008370	2629975	54.54	10520	10760	10140	13130	7070	10100	10465.66	0.23	0	9466	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1942	280.54	6.00	12	14.06	37.00	1730.00	14270	20230711	-27.26	7040	20231027	47.44	10980	-5.46	20240522	7770	33.59	20240412	14270	-27.26	20230711	7040	47.44	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
53	20240523	131128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	220	2	2.18	23631890990	2260115	46.87	10520	10760	10140	13130	7070	10100	10456.23	0.23	0	24948	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1931	278.92	5.97	12	12.08	37.00	1730.00	14270	20230711	-27.68	7040	20231027	46.59	10980	-6.01	20240522	7770	32.82	20240412	14270	-27.68	20230711	7040	46.59	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
54	20240523	121123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	320	2	3.17	22101513330	2111933	43.80	10520	10760	10140	13130	7070	10100	10465.26	0.23	0	41303	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1950	281.62	6.02	12	11.29	37.00	1730.00	14270	20230711	-26.98	7040	20231027	48.01	10980	-5.10	20240522	7770	34.11	20240412	14270	-26.98	20230711	7040	48.01	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
55	20240523	111123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	480	2	4.75	17743368440	1698527	35.22	10520	10680	10140	13130	7070	10100	10446.56	0.23	0	32579	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1979	285.95	6.12	12	9.08	37.00	1730.00	14270	20230711	-25.86	7040	20231027	50.28	10980	-3.64	20240522	7770	36.16	20240412	14270	-25.86	20230711	7040	50.28	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
56	20240523	101125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	190	2	1.88	12861573940	1233275	25.57	10520	10680	10140	13130	7070	10100	10429.09	0.23	0	33624	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1925	278.11	5.95	12	6.59	37.00	1730.00	14270	20230711	-27.89	7040	20231027	46.16	10980	-6.28	20240522	7770	32.43	20240412	14270	-27.89	20230711	7040	46.16	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
57	20240523	091130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	190	2	1.88	6842838840	651720	13.51	10520	10680	10280	13130	7070	10100	10500.35	0.23	0	-23147	11280	10690	10390	9800	9500	10540	9650	94	3030	500	7270	10	1	18709437	1925	278.11	5.95	12	3.48	37.00	1730.00	14270	20230711	-27.89	7040	20231027	46.16	10980	-6.28	20240522	7770	32.43	20240412	14270	-27.89	20230711	7040	46.16	20231027	7.71	N	388050	500	93 억		43524	N	N	0	N	00	N
58	20240522	161114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-40	5	-0.39	49596157810	4706420	769.31	10110	10980	10090	13180	7100	10140	10538.47	0.65	0	-78628	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1890	272.97	5.84	12	25.16	37.00	1730.00	14270	20230711	-29.22	7040	20231027	43.47	10980	-8.01	20240522	7770	29.99	20240412	14270	-29.22	20230711	7040	43.47	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
59	20240522	151123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	30	2	0.30	48684378270	4616335	754.59	10110	10980	10090	13180	7100	10140	10546.11	0.65	0	-86652	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1903	274.86	5.88	12	24.67	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	10980	-7.38	20240522	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
60	20240522	141122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	370	2	3.65	42576819320	4024407	657.83	10110	10980	10090	13180	7100	10140	10579.65	0.65	0	-91124	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1966	284.05	6.08	12	21.51	37.00	1730.00	14270	20230711	-26.35	7040	20231027	49.29	10980	-4.28	20240522	7770	35.26	20240412	14270	-26.35	20230711	7040	49.29	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
61	20240522	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	460	2	4.54	16404258930	1570530	256.72	10110	10670	10090	13180	7100	10140	10445.05	0.65	0	89899	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1983	286.49	6.13	12	8.39	37.00	1730.00	14270	20230711	-25.72	7040	20231027	50.57	10790	-1.76	20240508	7770	36.42	20240412	14270	-25.72	20230711	7040	50.57	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
62	20240522	121222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	330	2	3.25	14487642460	1388515	226.97	10110	10670	10090	13180	7100	10140	10433.91	0.65	0	75078	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1959	282.97	6.05	12	7.42	37.00	1730.00	14270	20230711	-26.63	7040	20231027	48.72	10790	-2.97	20240508	7770	34.75	20240412	14270	-26.63	20230711	7040	48.72	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
63	20240522	111128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	420	2	4.14	13107230290	1256983	205.47	10110	10670	10090	13180	7100	10140	10427.53	0.65	0	47178	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1976	285.41	6.10	12	6.72	37.00	1730.00	14270	20230711	-26.00	7040	20231027	50.00	10790	-2.13	20240508	7770	35.91	20240412	14270	-26.00	20230711	7040	50.00	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
64	20240522	101121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	130	2	1.28	5932498080	574495	93.91	10110	10460	10090	13180	7100	10140	10326.46	0.65	0	15783	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1921	277.57	5.94	12	3.07	37.00	1730.00	14270	20230711	-28.03	7040	20231027	45.88	10790	-4.82	20240508	7770	32.18	20240412	14270	-28.03	20230711	7040	45.88	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
65	20240522	091123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	110	2	1.08	1930854550	187819	30.70	10110	10400	10090	13180	7100	10140	10280.40	0.65	0	49639	10420	10280	10070	9930	9720	10175	9825	94	3040	500	7300	10	1	18709437	1918	277.03	5.92	12	1.00	37.00	1730.00	14270	20230711	-28.17	7040	20231027	45.60	10790	-5.00	20240508	7770	31.92	20240412	14270	-28.17	20230711	7040	45.60	20231027	7.73	N	388050	500	93 억		121249	N	N	0	N	00	N
66	20240521	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-20	5	-0.20	6083089820	606598	103.49	10170	10210	9860	13200	7120	10160	10027.97	0.49	0	29394	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1897	274.05	5.86	12	3.24	37.00	1730.00	14270	20230711	-28.94	7040	20231027	44.03	10790	-6.02	20240508	7770	30.50	20240412	14270	-28.94	20230711	7040	44.03	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
67	20240521	151116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-80	5	-0.79	5897707600	588255	100.36	10170	10210	9860	13200	7120	10160	10025.63	0.49	0	29012	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1886	272.43	5.83	12	3.14	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	10790	-6.58	20240508	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
68	20240521	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-40	5	-0.39	5421840920	541155	92.33	10170	10210	9860	13200	7120	10160	10018.86	0.49	0	16227	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1893	273.51	5.85	12	2.89	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	10790	-6.21	20240508	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
69	20240521	131116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-50	5	-0.49	5104497350	509745	86.97	10170	10210	9860	13200	7120	10160	10013.66	0.49	0	9191	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1892	273.24	5.84	12	2.72	37.00	1730.00	14270	20230711	-29.15	7040	20231027	43.61	10790	-6.30	20240508	7770	30.12	20240412	14270	-29.15	20230711	7040	43.61	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
70	20240521	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-230	5	-2.26	4190479340	418414	71.39	10170	10210	9860	13200	7120	10160	10014.95	0.49	0	-7936	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1858	268.38	5.74	12	2.24	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	10790	-7.97	20240508	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
71	20240521	111113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-210	5	-2.07	3326167180	331172	56.50	10170	10210	9910	13200	7120	10160	10043.42	0.49	0	-16961	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1862	268.92	5.75	12	1.77	37.00	1730.00	14270	20230711	-30.27	7040	20231027	41.34	10790	-7.78	20240508	7770	28.06	20240412	14270	-30.27	20230711	7040	41.34	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
72	20240521	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-120	5	-1.18	2102990220	208501	35.57	10170	10210	9950	13200	7120	10160	10086.03	0.49	0	7779	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1878	271.35	5.80	12	1.11	37.00	1730.00	14270	20230711	-29.64	7040	20231027	42.61	10790	-6.95	20240508	7770	29.21	20240412	14270	-29.64	20230711	7040	42.61	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
73	20240521	091109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-110	5	-1.08	847381490	84289	14.38	10170	10180	9950	13200	7120	10160	10052.54	0.49	0	-7901	10500	10330	10220	10050	9940	10275	9995	94	3040	500	7310	10	1	18709437	1880	271.62	5.81	12	0.45	37.00	1730.00	14270	20230711	-29.57	7040	20231027	42.76	10790	-6.86	20240508	7770	29.34	20240412	14270	-29.57	20230711	7040	42.76	20231027	7.70	N	388050	500	93 억		92338	N	N	44	N	00	N
74	20240517	161117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-50	5	-0.49	6159389050	606462	76.66	10070	10420	9940	13150	7090	10120	10156.33	0.54	0	-29296	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1884	272.16	5.82	12	3.24	37.00	1730.00	14270	20230711	-29.43	7040	20231027	43.04	10790	-6.67	20240508	7770	29.60	20240412	14270	-29.43	20230711	7040	43.04	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
75	20240517	151120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-60	5	-0.59	6011376880	591743	74.80	10070	10420	9940	13150	7090	10120	10158.78	0.54	0	-30829	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1882	271.89	5.82	12	3.16	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	10790	-6.77	20240508	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
76	20240517	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-110	5	-1.09	5514650790	542118	68.53	10070	10420	9940	13150	7090	10120	10172.44	0.54	0	-32138	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1873	270.54	5.79	12	2.90	37.00	1730.00	14270	20230711	-29.85	7040	20231027	42.19	10790	-7.23	20240508	7770	28.83	20240412	14270	-29.85	20230711	7040	42.19	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
77	20240517	131103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-100	5	-0.99	5177373450	508420	64.27	10070	10420	9940	13150	7090	10120	10183.29	0.54	0	-28210	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1875	270.81	5.79	12	2.72	37.00	1730.00	14270	20230711	-29.78	7040	20231027	42.33	10790	-7.14	20240508	7770	28.96	20240412	14270	-29.78	20230711	7040	42.33	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
78	20240517	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-90	5	-0.89	4980389550	488767	61.78	10070	10420	9940	13150	7090	10120	10189.74	0.54	0	-28451	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1877	271.08	5.80	12	2.61	37.00	1730.00	14270	20230711	-29.71	7040	20231027	42.47	10790	-7.04	20240508	7770	29.09	20240412	14270	-29.71	20230711	7040	42.47	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
79	20240517	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-30	5	-0.30	4564164700	447242	56.53	10070	10420	9940	13150	7090	10120	10205.19	0.54	0	-31598	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1888	272.70	5.83	12	2.39	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	10790	-6.49	20240508	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
80	20240517	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	70	2	0.69	3843220430	376065	47.54	10070	10420	9940	13150	7090	10120	10219.64	0.54	0	-23853	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1906	275.41	5.89	12	2.01	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	10790	-5.56	20240508	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
81	20240517	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-60	5	-0.59	540690220	53923	6.82	10070	10100	9940	13150	7090	10120	10026.61	0.54	0	-12721	10480	10300	10170	9990	9860	10235	9925	94	3030	500	7280	10	1	18709437	1882	271.89	5.82	12	0.29	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	10790	-6.77	20240508	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.54	N	388050	500	93 억		101670	N	N	18	N	00	N
82	20240516	161053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-30	5	-0.30	7963356090	782418	78.15	10170	10350	10040	13190	7110	10150	10178.38	0.65	0	-21177	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1893	273.51	5.85	12	4.18	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	10790	-6.21	20240508	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.37	N	388050	500	93 억		121277	N	N	18	N	00	N
83	20240516	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-30	5	-0.30	7678374760	754252	75.34	10170	10350	10040	13190	7110	10150	10180.28	0.65	0	-19887	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1893	273.51	5.85	12	4.03	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	10790	-6.21	20240508	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
84	20240516	141100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-20	5	-0.20	7003633420	687630	68.68	10170	10350	10040	13190	7110	10150	10185.38	0.65	0	-23792	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1895	273.78	5.86	12	3.68	37.00	1730.00	14270	20230711	-29.01	7040	20231027	43.89	10790	-6.12	20240508	7770	30.37	20240412	14270	-29.01	20230711	7040	43.89	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
85	20240516	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	20	2	0.20	6351432740	623360	62.26	10170	10350	10040	13190	7110	10150	10189.28	0.65	0	-20087	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1903	274.86	5.88	12	3.33	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	10790	-5.75	20240508	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
86	20240516	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	20	2	0.20	5902729020	579310	57.86	10170	10350	10040	13190	7110	10150	10189.51	0.65	0	-23588	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1903	274.86	5.88	12	3.10	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	10790	-5.75	20240508	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
87	20240516	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	0	3	0.00	5503343610	539923	53.93	10170	10350	10040	13190	7110	10150	10193.15	0.65	0	-30977	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1899	274.32	5.87	12	2.89	37.00	1730.00	14270	20230711	-28.87	7040	20231027	44.18	10790	-5.93	20240508	7770	30.63	20240412	14270	-28.87	20230711	7040	44.18	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
88	20240516	101053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-30	5	-0.30	4870211640	477422	47.69	10170	10350	10040	13190	7110	10150	10201.49	0.65	0	-36712	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1893	273.51	5.85	12	2.55	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	10790	-6.21	20240508	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
89	20240516	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	40	2	0.39	1142755260	112744	11.26	10170	10230	10040	13190	7110	10150	10135.32	0.65	0	-30101	10510	10330	10100	9920	9690	10420	10010	94	3040	500	7300	10	1	18709437	1906	275.41	5.89	12	0.60	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	10790	-5.56	20240508	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.37	N	388050	500	93 억		121277	N	N	0	N	00	N
90	20240514	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	140	2	1.40	9898698360	980166	30.34	9960	10280	9870	13010	7010	10010	10098.89	0.73	0	-4913	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1899	274.32	5.87	12	5.24	37.00	1730.00	14270	20230711	-28.87	7040	20231027	44.18	10790	-5.93	20240508	7770	30.63	20240412	14270	-28.87	20230711	7040	44.18	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
91	20240514	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	150	2	1.50	9303638440	921478	28.52	9960	10280	9870	13010	7010	10010	10096.51	0.73	0	1316	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1901	274.59	5.87	12	4.93	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	10790	-5.84	20240508	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
92	20240514	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	40	2	0.40	7106063160	705442	21.84	9960	10180	9870	13010	7010	10010	10073.29	0.73	0	-943	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1880	271.62	5.81	12	3.77	37.00	1730.00	14270	20230711	-29.57	7040	20231027	42.76	10790	-6.86	20240508	7770	29.34	20240412	14270	-29.57	20230711	7040	42.76	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
93	20240514	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	80	2	0.80	6630067300	658119	20.37	9960	10180	9870	13010	7010	10010	10074.35	0.73	0	-6811	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1888	272.70	5.83	12	3.52	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	10790	-6.49	20240508	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
94	20240514	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	160	2	1.60	5946052320	590436	18.28	9960	10180	9870	13010	7010	10010	10070.70	0.73	0	-9766	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1903	274.86	5.88	12	3.16	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	10790	-5.75	20240508	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
95	20240514	111105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	100	2	1.00	5268215530	523553	16.21	9960	10180	9870	13010	7010	10010	10062.52	0.73	0	-24925	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1892	273.24	5.84	12	2.80	37.00	1730.00	14270	20230711	-29.15	7040	20231027	43.61	10790	-6.30	20240508	7770	30.12	20240412	14270	-29.15	20230711	7040	43.61	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
96	20240514	101103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	80	2	0.80	3812657240	379562	11.75	9960	10160	9870	13010	7010	10010	10044.97	0.73	0	-29876	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1888	272.70	5.83	12	2.03	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	10790	-6.49	20240508	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
97	20240514	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-130	5	-1.30	872786730	87818	2.72	9960	10040	9880	13010	7010	10010	9937.86	0.73	0	-4121	10876	10442	10066	9632	9256	10660	9850	94	3000	500	7200	10	1	18709437	1848	267.03	5.71	12	0.47	37.00	1730.00	14270	20230711	-30.76	7040	20231027	40.34	10790	-8.43	20240508	7770	27.16	20240412	14270	-30.76	20230711	7040	40.34	20231027	7.37	N	388050	500	93 억		136023	N	N	0	N	00	N
98	20240513	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	420	2	4.38	32343721800	3201504	458.57	9710	10500	9690	12460	6720	9590	10103.19	0.97	0	-47396	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1873	270.54	5.79	12	17.11	37.00	1730.00	14270	20230711	-29.85	7040	20231027	42.19	10790	-7.23	20240508	7770	28.83	20240412	14270	-29.85	20230711	7040	42.19	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
99	20240513	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	400	2	4.17	31659939120	3133113	448.78	9710	10500	9690	12460	6720	9590	10105.25	0.97	0	-52031	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1869	270.00	5.77	12	16.75	37.00	1730.00	14270	20230711	-29.99	7040	20231027	41.90	10790	-7.41	20240508	7770	28.57	20240412	14270	-29.99	20230711	7040	41.90	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
100	20240513	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	530	2	5.53	27332159330	2701760	386.99	9710	10500	9690	12460	6720	9590	10116.79	0.97	0	-85608	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1893	273.51	5.85	12	14.44	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	10790	-6.21	20240508	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
101	20240513	131059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	290	2	3.02	13566032010	1359718	194.76	9710	10140	9690	12460	6720	9590	9977.62	0.97	0	-14834	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1848	267.03	5.71	12	7.27	37.00	1730.00	14270	20230711	-30.76	7040	20231027	40.34	10790	-8.43	20240508	7770	27.16	20240412	14270	-30.76	20230711	7040	40.34	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
102	20240513	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	490	2	5.11	10648772210	1068924	153.11	9710	10080	9690	12460	6720	9590	9962.78	0.97	0	-1303	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1886	272.43	5.83	12	5.71	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	10790	-6.58	20240508	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
103	20240513	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	440	2	4.59	8547098200	859739	123.15	9710	10080	9690	12460	6720	9590	9942.26	0.97	0	-30432	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1877	271.08	5.80	12	4.60	37.00	1730.00	14270	20230711	-29.71	7040	20231027	42.47	10790	-7.04	20240508	7770	29.09	20240412	14270	-29.71	20230711	7040	42.47	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
104	20240513	101101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	360	2	3.75	6569449850	661608	94.77	9710	10080	9690	12460	6720	9590	9930.47	0.97	0	-16778	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1862	268.92	5.75	12	3.54	37.00	1730.00	14270	20230711	-30.27	7040	20231027	41.34	10790	-7.78	20240508	7770	28.06	20240412	14270	-30.27	20230711	7040	41.34	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
105	20240513	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	340	2	3.55	3135644430	315991	45.26	9710	10080	9690	12460	6720	9590	9925.16	0.97	0	-14088	10016	9802	9676	9462	9336	9740	9400	94	2870	500	6900	10	1	18709437	1858	268.38	5.74	12	1.69	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	10790	-7.97	20240508	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.66	N	388050	500	93 억		181278	N	N	0	N	00	N
106	20240510	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-50	5	-0.52	6453243270	663633	66.44	9740	9890	9550	12530	6750	9640	9724.57	1.16	0	-36610	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1794	259.19	5.54	12	3.55	37.00	1730.00	14270	20230711	-32.80	7040	20231027	36.22	10790	-11.12	20240508	7770	23.42	20240412	14270	-32.80	20230711	7040	36.22	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
107	20240510	151039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	50	2	0.52	5923761860	608510	60.92	9740	9890	9550	12530	6750	9640	9734.92	1.16	0	-45770	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1813	261.89	5.60	12	3.25	37.00	1730.00	14270	20230711	-32.10	7040	20231027	37.64	10790	-10.19	20240508	7770	24.71	20240412	14270	-32.10	20230711	7040	37.64	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
108	20240510	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	20	2	0.21	3787198570	388992	38.95	9740	9890	9630	12530	6750	9640	9736.02	1.16	0	-4537	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1807	261.08	5.58	12	2.08	37.00	1730.00	14270	20230711	-32.31	7040	20231027	37.22	10790	-10.47	20240508	7770	24.32	20240412	14270	-32.31	20230711	7040	37.22	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
109	20240510	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	10	2	0.10	3502985700	359548	36.00	9740	9890	9630	12530	6750	9640	9742.85	1.16	0	1941	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1805	260.81	5.58	12	1.92	37.00	1730.00	14270	20230711	-32.38	7040	20231027	37.07	10790	-10.57	20240508	7770	24.20	20240412	14270	-32.38	20230711	7040	37.07	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
110	20240510	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	80	2	0.83	3133919190	321365	32.18	9740	9890	9630	12530	6750	9640	9752.03	1.16	0	8251	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1819	262.70	5.62	12	1.72	37.00	1730.00	14270	20230711	-31.89	7040	20231027	38.07	10790	-9.92	20240508	7770	25.10	20240412	14270	-31.89	20230711	7040	38.07	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
111	20240510	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	70	2	0.73	2806620610	287647	28.80	9740	9890	9630	12530	6750	9640	9757.32	1.16	0	13983	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1817	262.43	5.61	12	1.54	37.00	1730.00	14270	20230711	-31.96	7040	20231027	37.93	10790	-10.01	20240508	7770	24.97	20240412	14270	-31.96	20230711	7040	37.93	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
112	20240510	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	150	2	1.56	2136519170	219024	21.93	9740	9890	9630	12530	6750	9640	9754.92	1.16	0	24878	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1832	264.59	5.66	12	1.17	37.00	1730.00	14270	20230711	-31.39	7040	20231027	39.06	10790	-9.27	20240508	7770	26.00	20240412	14270	-31.39	20230711	7040	39.06	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
113	20240510	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	220	2	2.28	713749910	72968	7.31	9740	9890	9710	12530	6750	9640	9782.41	1.16	0	2898	10253	9946	9783	9476	9313	9865	9395	94	2890	500	6940	10	1	18709437	1845	266.49	5.70	12	0.39	37.00	1730.00	14270	20230711	-30.90	7040	20231027	40.06	10790	-8.62	20240508	7770	26.90	20240412	14270	-30.90	20230711	7040	40.06	20231027	6.47	N	388050	500	93 억		217428	N	N	0	N	00	N
114	20240509	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	-340	5	-3.41	9659502070	978859	15.19	9830	10090	9620	12970	6990	9980	9868.26	0.91	0	50192	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1804	260.54	5.57	12	5.23	37.00	1730.00	14270	20230711	-32.45	7040	20231027	36.93	10790	-10.66	20240508	7770	24.07	20240412	14270	-32.45	20230711	7040	36.93	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
115	20240509	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-330	5	-3.31	9276618620	939142	14.57	9830	10090	9620	12970	6990	9980	9877.62	0.91	0	41786	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1805	260.81	5.58	12	5.02	37.00	1730.00	14270	20230711	-32.38	7040	20231027	37.07	10790	-10.57	20240508	7770	24.20	20240412	14270	-32.38	20230711	7040	37.07	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
116	20240509	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-210	5	-2.10	8256725520	833828	12.94	9830	10090	9700	12970	6990	9980	9902.07	0.91	0	24689	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1828	264.05	5.65	12	4.46	37.00	1730.00	14270	20230711	-31.53	7040	20231027	38.78	10790	-9.45	20240508	7770	25.74	20240412	14270	-31.53	20230711	7040	38.78	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
117	20240509	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-190	5	-1.90	7470008620	753049	11.69	9830	10090	9710	12970	6990	9980	9919.58	0.91	0	28043	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1832	264.59	5.66	12	4.02	37.00	1730.00	14270	20230711	-31.39	7040	20231027	39.06	10790	-9.27	20240508	7770	26.00	20240412	14270	-31.39	20230711	7040	39.06	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
118	20240509	121030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-160	5	-1.60	6872929760	692150	10.74	9830	10090	9710	12970	6990	9980	9929.73	0.91	0	20747	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1837	265.41	5.68	12	3.70	37.00	1730.00	14270	20230711	-31.18	7040	20231027	39.49	10790	-8.99	20240508	7770	26.38	20240412	14270	-31.18	20230711	7040	39.49	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
119	20240509	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-90	5	-0.90	5914009400	594350	9.22	9830	10090	9820	12970	6990	9980	9950.32	0.91	0	27775	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1850	267.30	5.72	12	3.18	37.00	1730.00	14270	20230711	-30.69	7040	20231027	40.48	10790	-8.34	20240508	7770	27.28	20240412	14270	-30.69	20230711	7040	40.48	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
120	20240509	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-80	5	-0.80	5114934090	513421	7.97	9830	10090	9820	12970	6990	9980	9962.41	0.91	0	38788	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1852	267.57	5.72	12	2.74	37.00	1730.00	14270	20230711	-30.62	7040	20231027	40.62	10790	-8.25	20240508	7770	27.41	20240412	14270	-30.62	20230711	7040	40.62	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
121	20240509	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	20	2	0.20	1644731770	164915	2.56	9830	10090	9820	12970	6990	9980	9973.16	0.91	0	20614	11193	10586	10183	9576	9173	10890	9880	94	2990	500	7180	10	1	18709437	1871	270.27	5.78	12	0.88	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	10790	-7.32	20240508	7770	28.70	20240412	14270	-29.92	20230711	7040	42.05	20231027	6.48	N	388050	500	93 억		169362	N	N	0	N	00	N
122	20240508	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	620	2	6.62	65614757440	6405023	1627.52	9970	10790	9780	12160	6560	9360	10245.84	2.28	0	-254618	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1867	269.73	5.77	12	34.23	37.00	1730.00	14270	20230711	-30.06	7040	20231027	41.76	10790	-7.51	20240508	7770	28.44	20240412	14270	-30.06	20230711	7040	41.76	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
123	20240508	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	590	2	6.30	63965870870	6239836	1585.55	9970	10790	9780	12160	6560	9360	10252.48	2.28	0	-284294	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1862	268.92	5.75	12	33.35	37.00	1730.00	14270	20230711	-30.27	7040	20231027	41.34	10790	-7.78	20240508	7770	28.06	20240412	14270	-30.27	20230711	7040	41.34	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
124	20240508	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	530	2	5.66	62479076900	6089707	1547.40	9970	10790	9780	12160	6560	9360	10261.10	2.28	0	-310943	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1850	267.30	5.72	12	32.55	37.00	1730.00	14270	20230711	-30.69	7040	20231027	40.48	10790	-8.34	20240508	7770	27.28	20240412	14270	-30.69	20230711	7040	40.48	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
125	20240508	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	550	2	5.88	61415590600	5982103	1520.06	9970	10790	9780	12160	6560	9360	10267.90	2.28	0	-328950	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1854	267.84	5.73	12	31.97	37.00	1730.00	14270	20230711	-30.55	7040	20231027	40.77	10790	-8.16	20240508	7770	27.54	20240412	14270	-30.55	20230711	7040	40.77	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
126	20240508	121004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	730	2	7.80	58085941190	5646781	1434.85	9970	10790	9830	12160	6560	9360	10288.02	2.28	0	-348738	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1888	272.70	5.83	12	30.18	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	10790	-6.49	20240508	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
127	20240508	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	520	2	5.56	53235765330	5163480	1312.05	9970	10790	9830	12160	6560	9360	10311.69	2.28	0	-360102	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1848	267.03	5.71	12	27.60	37.00	1730.00	14270	20230711	-30.76	7040	20231027	40.34	10790	-8.43	20240508	7770	27.16	20240412	14270	-30.76	20230711	7040	40.34	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
128	20240508	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	640	2	6.84	50263718990	4864637	1236.11	9970	10790	9830	12160	6560	9360	10334.25	2.28	0	-369765	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1871	270.27	5.78	12	26.00	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	10790	-7.32	20240508	7770	28.70	20240412	14270	-29.92	20230711	7040	42.05	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
129	20240508	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	1060	2	11.32	27766872470	2641633	671.24	9970	10790	9850	12160	6560	9360	10515.13	2.28	0	-261201	9666	9512	9236	9082	8806	9590	9160	94	2800	500	6730	10	1	18709437	1950	281.62	6.02	12	14.12	37.00	1730.00	14270	20230711	-26.98	7040	20231027	48.01	10790	-3.43	20240508	7770	34.11	20240412	14270	-26.98	20230711	7040	48.01	20231027	6.56	N	388050	500	93 억		427314	N	N	5	N	00	N
130	20240503	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-70	5	-0.77	1680240790	186952	101.09	9070	9140	8880	11800	6360	9080	8987.20	2.08	0	20316	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1686	243.51	5.21	12	1.00	37.00	1730.00	14270	20230711	-36.86	7040	20231027	27.98	10230	-11.93	20240314	7770	15.96	20240412	14270	-36.86	20230711	7040	27.98	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
131	20240503	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-30	5	-0.33	1631175320	181510	98.15	9070	9140	8880	11800	6360	9080	8986.38	2.08	0	20100	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1693	244.59	5.23	12	0.97	37.00	1730.00	14270	20230711	-36.58	7040	20231027	28.55	10230	-11.53	20240314	7770	16.47	20240412	14270	-36.58	20230711	7040	28.55	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
132	20240503	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-120	5	-1.32	1457555310	162256	87.74	9070	9140	8880	11800	6360	9080	8982.69	2.08	0	21714	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1676	242.16	5.18	12	0.87	37.00	1730.00	14270	20230711	-37.21	7040	20231027	27.27	10230	-12.41	20240314	7770	15.32	20240412	14270	-37.21	20230711	7040	27.27	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
133	20240503	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-100	5	-1.10	1348768300	150138	81.18	9070	9140	8880	11800	6360	9080	8983.13	2.08	0	21478	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1680	242.70	5.19	12	0.80	37.00	1730.00	14270	20230711	-37.07	7040	20231027	27.56	10230	-12.22	20240314	7770	15.57	20240412	14270	-37.07	20230711	7040	27.56	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
134	20240503	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-170	5	-1.87	1178595370	131127	70.90	9070	9140	8880	11800	6360	9080	8987.77	2.08	0	14265	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1667	240.81	5.15	12	0.70	37.00	1730.00	14270	20230711	-37.56	7040	20231027	26.56	10230	-12.90	20240314	7770	14.67	20240412	14270	-37.56	20230711	7040	26.56	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
135	20240503	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-130	5	-1.43	945891540	105016	56.78	9070	9140	8900	11800	6360	9080	9006.69	2.08	0	7189	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1674	241.89	5.17	12	0.56	37.00	1730.00	14270	20230711	-37.28	7040	20231027	27.13	10230	-12.51	20240314	7770	15.19	20240412	14270	-37.28	20230711	7040	27.13	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
136	20240503	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-20	5	-0.22	504727460	55730	30.13	9070	9140	8990	11800	6360	9080	9056.40	2.08	0	-3240	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1695	244.86	5.24	12	0.30	37.00	1730.00	14270	20230711	-36.51	7040	20231027	28.69	10230	-11.44	20240314	7770	16.60	20240412	14270	-36.51	20230711	7040	28.69	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
137	20240503	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-10	5	-0.11	132394220	14550	7.87	9070	9140	9070	11800	6360	9080	9100.10	2.08	0	1200	9446	9262	9166	8982	8886	9215	8935	94	2720	500	6530	10	1	18709437	1697	245.14	5.24	12	0.08	37.00	1730.00	14270	20230711	-36.44	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	14270	-36.44	20230711	7040	28.84	20231027	6.59	N	388050	500	93 억		388439	N	N	0	N	00	N
138	20240502	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	-140	5	-1.52	1632027640	178102	56.90	9290	9350	9070	11980	6460	9220	9163.58	2.19	0	-20522	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1699	245.41	5.25	12	0.95	37.00	1730.00	15880	20230425	-42.82	7040	20231027	28.98	10230	-11.24	20240314	7770	16.86	20240412	14270	-36.37	20230711	7040	28.98	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
139	20240502	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-110	5	-1.19	1513280950	165031	52.73	9290	9350	9070	11980	6460	9220	9169.51	2.19	0	-20006	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1704	246.22	5.27	12	0.88	37.00	1730.00	15880	20230425	-42.63	7040	20231027	29.40	10230	-10.95	20240314	7770	17.25	20240412	14270	-36.16	20230711	7040	29.40	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
140	20240502	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-80	5	-0.87	1282592160	139682	44.63	9290	9350	9090	11980	6460	9220	9182.08	2.19	0	-21679	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1710	247.03	5.28	12	0.75	37.00	1730.00	15880	20230425	-42.44	7040	20231027	29.83	10230	-10.65	20240314	7770	17.63	20240412	14270	-35.95	20230711	7040	29.83	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
141	20240502	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-50	5	-0.54	1193771060	129976	41.53	9290	9350	9090	11980	6460	9220	9184.40	2.19	0	-20147	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1716	247.84	5.30	12	0.69	37.00	1730.00	15880	20230425	-42.25	7040	20231027	30.26	10230	-10.36	20240314	7770	18.02	20240412	14270	-35.74	20230711	7040	30.26	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
142	20240502	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-110	5	-1.19	1060986460	115451	36.89	9290	9350	9090	11980	6460	9220	9189.78	2.19	0	-18449	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1704	246.22	5.27	12	0.62	37.00	1730.00	15880	20230425	-42.63	7040	20231027	29.40	10230	-10.95	20240314	7770	17.25	20240412	14270	-36.16	20230711	7040	29.40	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
143	20240502	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-80	5	-0.87	849744200	92273	29.48	9290	9350	9110	11980	6460	9220	9208.96	2.19	0	-19273	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1710	247.03	5.28	12	0.49	37.00	1730.00	15880	20230425	-42.44	7040	20231027	29.83	10230	-10.65	20240314	7770	17.63	20240412	14270	-35.95	20230711	7040	29.83	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
144	20240502	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	0	3	0.00	625412810	67823	21.67	9290	9350	9110	11980	6460	9220	9221.26	2.19	0	-11003	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1725	249.19	5.33	12	0.36	37.00	1730.00	15880	20230425	-41.94	7040	20231027	30.97	10230	-9.87	20240314	7770	18.66	20240412	14270	-35.39	20230711	7040	30.97	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N
145	20240502	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	110	2	1.19	242605340	26132	8.35	9290	9350	9180	11980	6460	9220	9285.22	2.19	0	-5403	9533	9376	9273	9116	9013	9325	9065	94	2760	500	6630	10	1	18709437	1746	252.16	5.39	12	0.14	37.00	1730.00	15880	20230425	-41.25	7040	20231027	32.53	10230	-8.80	20240314	7770	20.08	20240412	14270	-34.62	20230711	7040	32.53	20231027	6.43	N	388050	500	93 억		409994	N	N	0	N	00	N