KissMeData/333620/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	161216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	140	2	1.67	272202810	32335	100.13	8420	8650	8200	10860	5860	8360	8418.21	0.16	0	-2695	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	897	39.91	1.48	12	0.31	213.00	5755.00	16400	20230615	-48.17	7620	20240418	11.55	10720	-20.71	20240115	7620	11.55	20240418	16400	-48.17	20230615	7620	11.55	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
3	20240531	151218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	170	2	2.03	259268360	30813	95.42	8420	8650	8200	10860	5860	8360	8414.25	0.16	0	-2769	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	900	40.05	1.48	12	0.29	213.00	5755.00	16400	20230615	-47.99	7620	20240418	11.94	10720	-20.43	20240115	7620	11.94	20240418	16400	-47.99	20230615	7620	11.94	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
4	20240531	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-10	5	-0.12	85984100	10337	32.01	8420	8420	8200	10860	5860	8360	8318.09	0.16	0	-1883	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	881	39.20	1.45	12	0.10	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
5	20240531	131220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-10	5	-0.12	79330060	9539	29.54	8420	8420	8200	10860	5860	8360	8316.39	0.16	0	-1737	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	881	39.20	1.45	12	0.09	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
6	20240531	121221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-80	5	-0.96	66954330	8052	24.93	8420	8420	8200	10860	5860	8360	8315.24	0.16	0	-1406	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	874	38.87	1.44	12	0.08	213.00	5755.00	16400	20230615	-49.51	7620	20240418	8.66	10720	-22.76	20240115	7620	8.66	20240418	16400	-49.51	20230615	7620	8.66	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
7	20240531	111218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-150	5	-1.79	56118120	6738	20.87	8420	8420	8200	10860	5860	8360	8328.60	0.16	0	-1269	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	867	38.54	1.43	12	0.06	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
8	20240531	101212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	10	2	0.12	47280500	5666	17.55	8420	8420	8240	10860	5860	8360	8344.60	0.16	0	-1120	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	884	39.30	1.45	12	0.05	213.00	5755.00	16400	20230615	-48.96	7620	20240418	9.84	10720	-21.92	20240115	7620	9.84	20240418	16400	-48.96	20230615	7620	9.84	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
9	20240531	091222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	0	3	0.00	19029000	2287	7.08	8420	8420	8240	10860	5860	8360	8320.51	0.16	0	-646	8846	8602	8176	7932	7506	8725	8055	11	2500	100	5680	10	1	10556344	883	39.25	1.45	12	0.02	213.00	5755.00	16400	20230615	-49.02	7620	20240418	9.71	10720	-22.01	20240115	7620	9.71	20240418	16400	-49.02	20230615	7620	9.71	20240418	1.75	N	333620	100	10 억		16575	N	N	0	N	00	N
10	20240530	161213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	420	2	5.29	262698040	32233	74.90	7880	8420	7750	10320	5560	7940	8149.47	0.14	0	1958	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	883	39.25	1.45	12	0.31	213.00	5755.00	16400	20230615	-49.02	7620	20240418	9.71	10720	-22.01	20240115	7620	9.71	20240418	16400	-49.02	20230615	7620	9.71	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
11	20240530	151213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	370	2	4.66	243193560	29901	69.48	7880	8420	7750	10320	5560	7940	8133.29	0.14	0	1784	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	877	39.01	1.44	12	0.28	213.00	5755.00	16400	20230615	-49.33	7620	20240418	9.06	10720	-22.48	20240115	7620	9.06	20240418	16400	-49.33	20230615	7620	9.06	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
12	20240530	141212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	220	2	2.77	119651040	15009	34.88	7880	8190	7750	10320	5560	7940	7971.95	0.14	0	-1214	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	861	38.31	1.42	12	0.14	213.00	5755.00	16400	20230615	-50.24	7620	20240418	7.09	10720	-23.88	20240115	7620	7.09	20240418	16400	-50.24	20230615	7620	7.09	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
13	20240530	131214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	140	2	1.76	96502290	12170	28.28	7880	8100	7750	10320	5560	7940	7929.52	0.14	0	-1170	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	853	37.93	1.40	12	0.12	213.00	5755.00	16400	20230615	-50.73	7620	20240418	6.04	10720	-24.63	20240115	7620	6.04	20240418	16400	-50.73	20230615	7620	6.04	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
14	20240530	121211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-60	5	-0.76	57623880	7335	17.04	7880	7940	7750	10320	5560	7940	7856.02	0.14	0	-1109	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	832	37.00	1.37	12	0.07	213.00	5755.00	16400	20230615	-51.95	7620	20240418	3.41	10720	-26.49	20240115	7620	3.41	20240418	16400	-51.95	20230615	7620	3.41	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
15	20240530	111213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-100	5	-1.26	52130280	6637	15.42	7880	7940	7750	10320	5560	7940	7854.49	0.14	0	-1109	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	828	36.81	1.36	12	0.06	213.00	5755.00	16400	20230615	-52.20	7620	20240418	2.89	10720	-26.87	20240115	7620	2.89	20240418	16400	-52.20	20230615	7620	2.89	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
16	20240530	101215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-40	5	-0.50	48615300	6190	14.38	7880	7940	7750	10320	5560	7940	7853.84	0.14	0	-1102	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	834	37.09	1.37	12	0.06	213.00	5755.00	16400	20230615	-51.83	7620	20240418	3.67	10720	-26.31	20240115	7620	3.67	20240418	16400	-51.83	20230615	7620	3.67	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
17	20240530	091214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-60	5	-0.76	5154050	655	1.52	7880	7890	7860	10320	5560	7940	7868.78	0.14	0	-36	8820	8380	8120	7680	7420	8250	7550	11	2380	100	5390	10	1	10556344	832	37.00	1.37	12	0.01	213.00	5755.00	16400	20230615	-51.95	7620	20240418	3.41	10720	-26.49	20240115	7620	3.41	20240418	16400	-51.95	20230615	7620	3.41	20240418	1.76	N	333620	100	10 억		14636	N	N	0	N	00	N
18	20240529	161201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-150	5	-1.85	348093880	43035	566.03	8090	8560	7860	10510	5670	8090	8088.66	0.18	0	-4668	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	838	37.28	1.38	12	0.41	213.00	5755.00	16400	20230615	-51.59	7620	20240418	4.20	10720	-25.93	20240115	7620	4.20	20240418	16400	-51.59	20230615	7620	4.20	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
19	20240529	151203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-190	5	-2.35	340542450	42081	553.48	8090	8560	7860	10510	5670	8090	8092.55	0.18	0	-4129	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	834	37.09	1.37	12	0.40	213.00	5755.00	16400	20230615	-51.83	7620	20240418	3.67	10720	-26.31	20240115	7620	3.67	20240418	16400	-51.83	20230615	7620	3.67	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
20	20240529	141203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-110	5	-1.36	287650030	35382	465.37	8090	8560	7920	10510	5670	8090	8129.84	0.18	0	-3159	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	842	37.46	1.39	12	0.34	213.00	5755.00	16400	20230615	-51.34	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
21	20240529	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-110	5	-1.36	258825390	31751	417.61	8090	8560	7930	10510	5670	8090	8151.72	0.18	0	-2948	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	842	37.46	1.39	12	0.30	213.00	5755.00	16400	20230615	-51.34	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
22	20240529	121205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-110	5	-1.36	229740320	28103	369.63	8090	8560	7930	10510	5670	8090	8174.94	0.18	0	-2449	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	842	37.46	1.39	12	0.27	213.00	5755.00	16400	20230615	-51.34	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
23	20240529	111205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-70	5	-0.87	209124550	25521	335.67	8090	8560	7930	10510	5670	8090	8194.21	0.18	0	-2230	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	847	37.65	1.39	12	0.24	213.00	5755.00	16400	20230615	-51.10	7620	20240418	5.25	10720	-25.19	20240115	7620	5.25	20240418	16400	-51.10	20230615	7620	5.25	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
24	20240529	101158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-90	5	-1.11	195322950	23796	312.98	8090	8560	7930	10510	5670	8090	8208.23	0.18	0	-2770	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	845	37.56	1.39	12	0.23	213.00	5755.00	16400	20230615	-51.22	7620	20240418	4.99	10720	-25.37	20240115	7620	4.99	20240418	16400	-51.22	20230615	7620	4.99	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
25	20240529	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-70	5	-0.87	1086490	135	1.78	8090	8120	8020	10510	5670	8090	8048.07	0.18	0	-119	8243	8166	8103	8026	7963	8135	7995	11	2420	100	5500	10	1	10556344	847	37.65	1.39	12	0.00	213.00	5755.00	16400	20230615	-51.10	7620	20240418	5.25	10720	-25.19	20240115	7620	5.25	20240418	16400	-51.10	20230615	7620	5.25	20240418	1.75	N	333620	100	10 억		19232	N	N	0	N	00	N
26	20240528	161155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-30	5	-0.37	61488880	7599	34.11	8120	8180	8040	10550	5690	8120	8091.71	0.20	0	-1756	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	854	37.98	1.41	12	0.07	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
27	20240528	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-20	5	-0.25	59120980	7305	32.79	8120	8180	8040	10550	5690	8120	8093.22	0.20	0	-1738	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	855	38.03	1.41	12	0.07	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
28	20240528	141200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-20	5	-0.25	54493260	6732	30.22	8120	8180	8040	10550	5690	8120	8094.66	0.20	0	-1630	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	855	38.03	1.41	12	0.06	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
29	20240528	131155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	0	3	0.00	42639400	5261	23.62	8120	8180	8060	10550	5690	8120	8104.81	0.20	0	-1592	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	857	38.12	1.41	12	0.05	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
30	20240528	121156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	10	2	0.12	20654490	2546	11.43	8120	8180	8090	10550	5690	8120	8112.53	0.20	0	-431	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	858	38.17	1.41	12	0.02	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
31	20240528	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	20	2	0.25	17438590	2149	9.65	8120	8180	8090	10550	5690	8120	8114.75	0.20	0	-340	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	859	38.22	1.41	12	0.02	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
32	20240528	101156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	40	2	0.49	9579380	1180	5.30	8120	8180	8090	10550	5690	8120	8118.12	0.20	0	-243	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	861	38.31	1.42	12	0.01	213.00	5755.00	16400	20230615	-50.24	7620	20240418	7.09	10720	-23.88	20240115	7620	7.09	20240418	16400	-50.24	20230615	7620	7.09	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
33	20240528	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	20	2	0.25	1737730	214	0.96	8120	8140	8090	10550	5690	8120	8120.23	0.20	0	-207	8286	8202	8096	8012	7906	8245	8055	11	2430	100	5520	10	1	10556344	859	38.22	1.41	12	0.00	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.74	N	333620	100	10 억		20976	N	N	0	N	00	N
34	20240527	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-60	5	-0.73	179612600	22275	382.08	8090	8180	7990	10630	5730	8180	8063.42	0.21	0	-920	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	857	38.12	1.41	12	0.21	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
35	20240527	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	165973190	20593	353.22	8090	8180	7990	10630	5730	8180	8059.69	0.21	0	-1901	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	855	38.03	1.41	12	0.20	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
36	20240527	141155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-60	5	-0.73	162545410	20170	345.97	8090	8180	7990	10630	5730	8180	8058.77	0.21	0	-1938	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	857	38.12	1.41	12	0.19	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
37	20240527	131154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-100	5	-1.22	157708900	19572	335.71	8090	8180	7990	10630	5730	8180	8057.88	0.21	0	-1869	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	853	37.93	1.40	12	0.19	213.00	5755.00	16400	20230615	-50.73	7620	20240418	6.04	10720	-24.63	20240115	7620	6.04	20240418	16400	-50.73	20230615	7620	6.04	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
38	20240527	121154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-110	5	-1.34	146986450	18240	312.86	8090	8180	7990	10630	5730	8180	8058.47	0.21	0	-1299	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	852	37.89	1.40	12	0.17	213.00	5755.00	16400	20230615	-50.79	7620	20240418	5.91	10720	-24.72	20240115	7620	5.91	20240418	16400	-50.79	20230615	7620	5.91	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
39	20240527	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-90	5	-1.10	142836780	17728	304.08	8090	8180	7990	10630	5730	8180	8057.13	0.21	0	-1054	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	854	37.98	1.41	12	0.17	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
40	20240527	101151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	140038390	17382	298.15	8090	8180	7990	10630	5730	8180	8056.52	0.21	0	-775	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	855	38.03	1.41	12	0.16	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
41	20240527	091154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-130	5	-1.59	26699250	3317	56.90	8090	8110	8000	10630	5730	8180	8049.22	0.21	0	-71	8266	8222	8156	8112	8046	8190	8080	11	2450	100	5560	10	1	10556344	850	37.79	1.40	12	0.03	213.00	5755.00	16400	20230615	-50.91	7620	20240418	5.64	10720	-24.91	20240115	7620	5.64	20240418	16400	-50.91	20230615	7620	5.64	20240418	1.73	N	333620	100	10 억		22083	N	N	0	N	00	N
42	20240524	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-20	5	-0.24	47273520	5823	64.46	8200	8200	8090	10660	5740	8200	8118.41	0.21	0	238	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	864	38.40	1.42	12	0.06	213.00	5755.00	16400	20230615	-50.12	7620	20240418	7.35	10720	-23.69	20240115	7620	7.35	20240418	16400	-50.12	20230615	7620	7.35	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
43	20240524	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-60	5	-0.73	46710830	5754	63.69	8200	8200	8090	10660	5740	8200	8117.98	0.21	0	243	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	859	38.22	1.41	12	0.05	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
44	20240524	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-80	5	-0.98	40050230	4934	54.62	8200	8200	8090	10660	5740	8200	8117.19	0.21	0	-34	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	857	38.12	1.41	12	0.05	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
45	20240524	131049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-110	5	-1.34	37987550	4680	51.80	8200	8200	8090	10660	5740	8200	8117.00	0.21	0	37	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	854	37.98	1.41	12	0.04	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
46	20240524	121051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-30	5	-0.37	29612270	3646	40.36	8200	8200	8090	10660	5740	8200	8121.85	0.21	0	-27	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	862	38.36	1.42	12	0.03	213.00	5755.00	16400	20230615	-50.18	7620	20240418	7.22	10720	-23.79	20240115	7620	7.22	20240418	16400	-50.18	20230615	7620	7.22	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
47	20240524	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-70	5	-0.85	28347260	3490	38.63	8200	8200	8090	10660	5740	8200	8122.42	0.21	0	11	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	858	38.17	1.41	12	0.03	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
48	20240524	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-20	5	-0.24	15101820	1858	20.57	8200	8200	8090	10660	5740	8200	8128.00	0.21	0	-107	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	864	38.40	1.42	12	0.02	213.00	5755.00	16400	20230615	-50.12	7620	20240418	7.35	10720	-23.69	20240115	7620	7.35	20240418	16400	-50.12	20230615	7620	7.35	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
49	20240524	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-80	5	-0.98	9143990	1127	12.48	8200	8200	8100	10660	5740	8200	8113.57	0.21	0	86	8373	8286	8183	8096	7993	8330	8140	11	2460	100	5570	10	1	10556344	857	38.12	1.41	12	0.01	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		21945	N	N	0	N	00	N
50	20240523	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	60	2	0.74	73790030	9028	130.71	8140	8270	8080	10580	5700	8140	8173.46	0.22	0	-859	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	866	38.50	1.42	12	0.09	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
51	20240523	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	60	2	0.74	70149600	8584	124.28	8140	8270	8080	10580	5700	8140	8172.13	0.22	0	-845	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	866	38.50	1.42	12	0.08	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
52	20240523	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	10	2	0.12	47901600	5869	84.97	8140	8270	8080	10580	5700	8140	8161.80	0.22	0	-345	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	860	38.26	1.42	12	0.06	213.00	5755.00	16400	20230615	-50.30	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
53	20240523	131052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	20	2	0.25	45407680	5563	80.54	8140	8270	8080	10580	5700	8140	8162.44	0.22	0	-470	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	861	38.31	1.42	12	0.05	213.00	5755.00	16400	20230615	-50.24	7620	20240418	7.09	10720	-23.88	20240115	7620	7.09	20240418	16400	-50.24	20230615	7620	7.09	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
54	20240523	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-20	5	-0.25	37169220	4553	65.92	8140	8270	8080	10580	5700	8140	8163.68	0.22	0	-251	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	857	38.12	1.41	12	0.04	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
55	20240523	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	70	2	0.86	16447320	2014	29.16	8140	8270	8080	10580	5700	8140	8166.49	0.22	0	-272	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	867	38.54	1.43	12	0.02	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
56	20240523	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	120	2	1.47	11451810	1406	20.36	8140	8270	8080	10580	5700	8140	8144.96	0.22	0	-578	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	872	38.78	1.44	12	0.01	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
57	20240523	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	10	2	0.12	741290	91	1.32	8140	8150	8100	10580	5700	8140	8146.04	0.22	0	-15	8246	8192	8126	8072	8006	8160	8040	11	2440	100	5530	10	1	10556344	860	38.26	1.42	12	0.00	213.00	5755.00	16400	20230615	-50.30	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.73	N	333620	100	10 억		22801	N	N	0	N	00	N
58	20240522	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-30	5	-0.37	55492280	6858	104.45	8170	8180	8060	10620	5720	8170	8091.61	0.22	0	-891	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	859	38.22	1.41	12	0.06	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
59	20240522	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-30	5	-0.37	51241820	6333	96.45	8170	8180	8060	10620	5720	8170	8091.24	0.22	0	-600	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	859	38.22	1.41	12	0.06	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
60	20240522	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-40	5	-0.49	46947410	5803	88.38	8170	8180	8060	10620	5720	8170	8090.20	0.22	0	-525	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	858	38.17	1.41	12	0.05	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
61	20240522	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	0	3	0.00	43444720	5371	81.80	8170	8180	8060	10620	5720	8170	8088.76	0.22	0	-431	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	862	38.36	1.42	12	0.05	213.00	5755.00	16400	20230615	-50.18	7620	20240418	7.22	10720	-23.79	20240115	7620	7.22	20240418	16400	-50.18	20230615	7620	7.22	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
62	20240522	121154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-50	5	-0.61	38439290	4757	72.45	8170	8180	8060	10620	5720	8170	8080.57	0.22	0	-37	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	857	38.12	1.41	12	0.05	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
63	20240522	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-110	5	-1.35	24119840	2984	45.45	8170	8180	8060	10620	5720	8170	8083.06	0.22	0	-17	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	851	37.84	1.40	12	0.03	213.00	5755.00	16400	20230615	-50.85	7620	20240418	5.77	10720	-24.81	20240115	7620	5.77	20240418	16400	-50.85	20230615	7620	5.77	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
64	20240522	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-40	5	-0.49	5113460	630	9.59	8170	8180	8060	10620	5720	8170	8116.60	0.22	0	-157	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	858	38.17	1.41	12	0.01	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
65	20240522	091046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-80	5	-0.98	1827600	225	3.43	8170	8170	8060	10620	5720	8170	8122.67	0.22	0	-38	8283	8226	8163	8106	8043	8195	8075	11	2450	100	5550	10	1	10556344	854	37.98	1.41	12	0.00	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.73	N	333620	100	10 억		23679	N	N	0	N	00	N
66	20240521	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-20	5	-0.24	53426250	6550	97.21	8190	8220	8100	10640	5740	8190	8156.68	0.23	0	-370	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	862	38.36	1.42	12	0.06	213.00	5755.00	16400	20230615	-50.18	7620	20240418	7.22	10720	-23.79	20240115	7620	7.22	20240418	16400	-50.18	20230615	7620	7.22	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
67	20240521	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-70	5	-0.85	49854710	6111	90.69	8190	8220	8100	10640	5740	8190	8158.19	0.23	0	-111	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	857	38.12	1.41	12	0.06	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
68	20240521	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-20	5	-0.24	39620920	4853	72.02	8190	8220	8100	10640	5740	8190	8164.21	0.23	0	-111	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	862	38.36	1.42	12	0.05	213.00	5755.00	16400	20230615	-50.18	7620	20240418	7.22	10720	-23.79	20240115	7620	7.22	20240418	16400	-50.18	20230615	7620	7.22	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
69	20240521	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-30	5	-0.37	34628250	4240	62.93	8190	8220	8100	10640	5740	8190	8167.04	0.23	0	-135	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	861	38.31	1.42	12	0.04	213.00	5755.00	16400	20230615	-50.24	7620	20240418	7.09	10720	-23.88	20240115	7620	7.09	20240418	16400	-50.24	20230615	7620	7.09	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
70	20240521	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-60	5	-0.73	33036590	4045	60.03	8190	8220	8100	10640	5740	8190	8167.27	0.23	0	-92	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	858	38.17	1.41	12	0.04	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
71	20240521	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	10	2	0.12	18731130	2291	34.00	8190	8220	8100	10640	5740	8190	8175.96	0.23	0	-117	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	866	38.50	1.42	12	0.02	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
72	20240521	101038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	0	3	0.00	18148860	2220	32.95	8190	8220	8100	10640	5740	8190	8175.16	0.23	0	-96	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	865	38.45	1.42	12	0.02	213.00	5755.00	16400	20230615	-50.06	7620	20240418	7.48	10720	-23.60	20240115	7620	7.48	20240418	16400	-50.06	20230615	7620	7.48	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
73	20240521	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	30	2	0.37	7707780	946	14.04	8190	8220	8100	10640	5740	8190	8147.76	0.23	0	-78	8310	8250	8190	8130	8070	8220	8100	11	2450	100	5560	10	1	10556344	868	38.59	1.43	12	0.01	213.00	5755.00	16400	20230615	-49.88	7620	20240418	7.87	10720	-23.32	20240115	7620	7.87	20240418	16400	-49.88	20230615	7620	7.87	20240418	1.71	N	333620	100	10 억		24049	N	N	0	N	00	N
74	20240517	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-260	5	-3.07	104796520	12658	65.72	8370	8460	8200	10990	5930	8460	8279.07	0.30	0	-6494	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	866	38.50	1.42	12	0.12	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
75	20240517	151045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-210	5	-2.48	83750750	10096	52.42	8370	8460	8220	10990	5930	8460	8295.44	0.30	0	-5132	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	871	38.73	1.43	12	0.10	213.00	5755.00	16400	20230615	-49.70	7620	20240418	8.27	10720	-23.04	20240115	7620	8.27	20240418	16400	-49.70	20230615	7620	8.27	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
76	20240517	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-140	5	-1.65	37689330	4513	23.43	8370	8460	8290	10990	5930	8460	8351.28	0.30	0	-2184	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	878	39.06	1.45	12	0.04	213.00	5755.00	16400	20230615	-49.27	7620	20240418	9.19	10720	-22.39	20240115	7620	9.19	20240418	16400	-49.27	20230615	7620	9.19	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
77	20240517	131027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-110	5	-1.30	31366990	3754	19.49	8370	8460	8290	10990	5930	8460	8355.62	0.30	0	-1440	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	881	39.20	1.45	12	0.04	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
78	20240517	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-100	5	-1.18	24973900	2989	15.52	8370	8460	8290	10990	5930	8460	8355.27	0.30	0	-1227	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	883	39.25	1.45	12	0.03	213.00	5755.00	16400	20230615	-49.02	7620	20240418	9.71	10720	-22.01	20240115	7620	9.71	20240418	16400	-49.02	20230615	7620	9.71	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
79	20240517	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-110	5	-1.30	22321820	2671	13.87	8370	8460	8290	10990	5930	8460	8357.10	0.30	0	-1081	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	881	39.20	1.45	12	0.03	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
80	20240517	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-70	5	-0.83	9949730	1187	6.16	8370	8460	8350	10990	5930	8460	8382.25	0.30	0	-496	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	886	39.39	1.46	12	0.01	213.00	5755.00	16400	20230615	-48.84	7620	20240418	10.10	10720	-21.74	20240115	7620	10.10	20240418	16400	-48.84	20230615	7620	10.10	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
81	20240517	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-100	5	-1.18	2198660	263	1.37	8370	8380	8350	10990	5930	8460	8359.92	0.30	0	-2	8646	8552	8366	8272	8086	8600	8320	11	2530	100	5750	10	1	10556344	883	39.25	1.45	12	0.00	213.00	5755.00	16400	20230615	-49.02	7620	20240418	9.71	10720	-22.01	20240115	7620	9.71	20240418	16400	-49.02	20230615	7620	9.71	20240418	1.77	N	333620	100	10 억		31239	N	N	0	N	00	N
82	20240516	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	330	2	4.06	160968350	19240	139.77	8180	8460	8180	10560	5700	8130	8366.33	0.26	0	3541	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	893	39.72	1.47	12	0.18	213.00	5755.00	16400	20230615	-48.41	7620	20240418	11.02	10720	-21.08	20240115	7620	11.02	20240418	16400	-48.41	20230615	7620	11.02	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
83	20240516	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	300	2	3.69	154439970	18468	134.17	8180	8460	8180	10560	5700	8130	8362.57	0.26	0	3455	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	890	39.58	1.46	12	0.17	213.00	5755.00	16400	20230615	-48.60	7620	20240418	10.63	10720	-21.36	20240115	7620	10.63	20240418	16400	-48.60	20230615	7620	10.63	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
84	20240516	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	250	2	3.08	140529100	16813	122.14	8180	8460	8180	10560	5700	8130	8358.36	0.26	0	3348	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	885	39.34	1.46	12	0.16	213.00	5755.00	16400	20230615	-48.90	7620	20240418	9.97	10720	-21.83	20240115	7620	9.97	20240418	16400	-48.90	20230615	7620	9.97	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
85	20240516	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	280	2	3.44	105369650	12645	91.86	8180	8420	8180	10560	5700	8130	8332.91	0.26	0	3736	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	888	39.48	1.46	12	0.12	213.00	5755.00	16400	20230615	-48.72	7620	20240418	10.37	10720	-21.55	20240115	7620	10.37	20240418	16400	-48.72	20230615	7620	10.37	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
86	20240516	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	190	2	2.34	37347940	4513	32.79	8180	8340	8180	10560	5700	8130	8275.63	0.26	0	269	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	878	39.06	1.45	12	0.04	213.00	5755.00	16400	20230615	-49.27	7620	20240418	9.19	10720	-22.39	20240115	7620	9.19	20240418	16400	-49.27	20230615	7620	9.19	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
87	20240516	111015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	190	2	2.34	24353870	2943	21.38	8180	8340	8180	10560	5700	8130	8275.19	0.26	0	1	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	878	39.06	1.45	12	0.03	213.00	5755.00	16400	20230615	-49.27	7620	20240418	9.19	10720	-22.39	20240115	7620	9.19	20240418	16400	-49.27	20230615	7620	9.19	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
88	20240516	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	170	2	2.09	13697860	1661	12.07	8180	8300	8180	10560	5700	8130	8246.75	0.26	0	37	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	876	38.97	1.44	12	0.02	213.00	5755.00	16400	20230615	-49.39	7620	20240418	8.92	10720	-22.57	20240115	7620	8.92	20240418	16400	-49.39	20230615	7620	8.92	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
89	20240516	091019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	100	2	1.23	1181650	144	1.05	8180	8230	8180	10560	5700	8130	8205.90	0.26	0	-57	8356	8242	8176	8062	7996	8300	8120	11	2430	100	5520	10	1	10556344	869	38.64	1.43	12	0.00	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.77	N	333620	100	10 억		27965	N	N	0	N	00	N
90	20240514	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-80	5	-0.97	112709310	13765	138.34	8110	8290	8110	10670	5750	8210	8188.11	0.22	0	5203	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	858	38.17	1.41	12	0.13	213.00	5755.00	16400	20230615	-50.43	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
91	20240514	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	40	2	0.49	48739640	5937	59.67	8110	8290	8110	10670	5750	8210	8209.47	0.22	0	1342	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	871	38.73	1.43	12	0.06	213.00	5755.00	16400	20230615	-49.70	7620	20240418	8.27	10720	-23.04	20240115	7620	8.27	20240418	16400	-49.70	20230615	7620	8.27	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
92	20240514	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	40	2	0.49	41080770	5009	50.34	8110	8290	8110	10670	5750	8210	8201.39	0.22	0	958	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	871	38.73	1.43	12	0.05	213.00	5755.00	16400	20230615	-49.70	7620	20240418	8.27	10720	-23.04	20240115	7620	8.27	20240418	16400	-49.70	20230615	7620	8.27	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
93	20240514	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	50	2	0.61	37662180	4595	46.18	8110	8290	8110	10670	5750	8210	8196.34	0.22	0	948	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	872	38.78	1.44	12	0.04	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
94	20240514	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	50	2	0.61	28331710	3465	34.82	8110	8290	8110	10670	5750	8210	8176.54	0.22	0	959	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	872	38.78	1.44	12	0.03	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
95	20240514	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	50	2	0.61	28273890	3458	34.75	8110	8290	8110	10670	5750	8210	8176.37	0.22	0	959	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	872	38.78	1.44	12	0.03	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
96	20240514	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	20	2	0.24	22944510	2810	28.24	8110	8260	8110	10670	5750	8210	8165.31	0.22	0	974	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	869	38.64	1.43	12	0.03	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
97	20240514	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	0	3	0.00	16270700	1998	20.08	8110	8210	8110	10670	5750	8210	8143.49	0.22	0	560	8416	8312	8256	8152	8096	8285	8125	11	2460	100	5580	10	1	10556344	867	38.54	1.43	12	0.02	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.77	N	333620	100	10 억		22762	N	N	0	N	00	N
98	20240513	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-150	5	-1.79	80395320	9758	93.09	8360	8360	8200	10860	5860	8360	8238.91	0.25	0	-3225	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	867	38.54	1.43	12	0.09	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
99	20240513	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-130	5	-1.56	65629010	7960	75.94	8360	8360	8200	10860	5860	8360	8244.85	0.25	0	-2962	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	869	38.64	1.43	12	0.08	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
100	20240513	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-70	5	-0.84	60774390	7371	70.32	8360	8360	8200	10860	5860	8360	8245.07	0.25	0	-2696	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	875	38.92	1.44	12	0.07	213.00	5755.00	16400	20230615	-49.45	7620	20240418	8.79	10720	-22.67	20240115	7620	8.79	20240418	16400	-49.45	20230615	7620	8.79	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
101	20240513	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	-140	5	-1.67	58971360	7153	68.24	8360	8360	8200	10860	5860	8360	8244.28	0.25	0	-2598	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	868	38.59	1.43	12	0.07	213.00	5755.00	16400	20230615	-49.88	7620	20240418	7.87	10720	-23.32	20240115	7620	7.87	20240418	16400	-49.88	20230615	7620	7.87	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
102	20240513	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-110	5	-1.32	53296760	6463	61.66	8360	8360	8200	10860	5860	8360	8246.44	0.25	0	-2597	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	871	38.73	1.43	12	0.06	213.00	5755.00	16400	20230615	-49.70	7620	20240418	8.27	10720	-23.04	20240115	7620	8.27	20240418	16400	-49.70	20230615	7620	8.27	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
103	20240513	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-120	5	-1.44	52901230	6415	61.20	8360	8360	8200	10860	5860	8360	8246.49	0.25	0	-2586	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	870	38.69	1.43	12	0.06	213.00	5755.00	16400	20230615	-49.76	7620	20240418	8.14	10720	-23.13	20240115	7620	8.14	20240418	16400	-49.76	20230615	7620	8.14	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
104	20240513	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-40	5	-0.48	22458920	2720	25.95	8360	8360	8230	10860	5860	8360	8256.96	0.25	0	-480	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	878	39.06	1.45	12	0.03	213.00	5755.00	16400	20230615	-49.27	7620	20240418	9.19	10720	-22.39	20240115	7620	9.19	20240418	16400	-49.27	20230615	7620	9.19	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
105	20240513	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-130	5	-1.56	4227190	509	4.86	8360	8360	8230	10860	5860	8360	8304.89	0.25	0	-224	8493	8426	8313	8246	8133	8460	8280	11	2500	100	5680	10	1	10556344	869	38.64	1.43	12	0.00	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.76	N	333620	100	10 억		25978	N	N	0	N	00	N
106	20240510	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	70	2	0.84	86671380	10481	102.48	8290	8380	8200	10770	5810	8290	8269.12	0.23	0	1800	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	883	39.25	1.45	12	0.10	213.00	5755.00	16400	20230615	-49.02	7620	20240418	9.71	10720	-22.01	20240115	7620	9.71	20240418	16400	-49.02	20230615	7620	9.71	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
107	20240510	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	60	2	0.72	85844180	10382	101.52	8290	8380	8200	10770	5810	8290	8268.56	0.23	0	1813	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	881	39.20	1.45	12	0.10	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
108	20240510	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	80	2	0.97	74857980	9068	88.67	8290	8370	8200	10770	5810	8290	8255.18	0.23	0	1789	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	884	39.30	1.45	12	0.09	213.00	5755.00	16400	20230615	-48.96	7620	20240418	9.84	10720	-21.92	20240115	7620	9.84	20240418	16400	-48.96	20230615	7620	9.84	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
109	20240510	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-30	5	-0.36	64414500	7812	76.39	8290	8350	8200	10770	5810	8290	8245.58	0.23	0	1481	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	872	38.78	1.44	12	0.07	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
110	20240510	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	0	3	0.00	59035230	7161	70.02	8290	8350	8200	10770	5810	8290	8243.99	0.23	0	1481	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	875	38.92	1.44	12	0.07	213.00	5755.00	16400	20230615	-49.45	7620	20240418	8.79	10720	-22.67	20240115	7620	8.79	20240418	16400	-49.45	20230615	7620	8.79	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
111	20240510	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-80	5	-0.97	46411510	5631	55.06	8290	8350	8200	10770	5810	8290	8242.14	0.23	0	1582	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	867	38.54	1.43	12	0.05	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
112	20240510	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-90	5	-1.09	41256040	5004	48.93	8290	8350	8200	10770	5810	8290	8244.61	0.23	0	1816	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	866	38.50	1.42	12	0.05	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
113	20240510	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-50	5	-0.60	1385690	168	1.64	8290	8290	8240	10770	5810	8290	8248.15	0.23	0	3	8423	8356	8303	8236	8183	8330	8210	11	2480	100	5630	10	1	10556344	870	38.69	1.43	12	0.00	213.00	5755.00	16400	20230615	-49.76	7620	20240418	8.14	10720	-23.13	20240115	7620	8.14	20240418	16400	-49.76	20230615	7620	8.14	20240418	1.78	N	333620	100	10 억		24178	N	N	0	N	00	N
114	20240509	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	10	2	0.12	84963160	10224	80.68	8330	8370	8250	10760	5800	8280	8310.17	0.23	0	92	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	875	38.92	1.44	12	0.10	213.00	5755.00	16400	20230615	-49.45	7620	20240418	8.79	10720	-22.67	20240115	7620	8.79	20240418	16400	-49.45	20230615	7620	8.79	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
115	20240509	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	0	3	0.00	82890780	9974	78.71	8330	8370	8250	10760	5800	8280	8310.69	0.23	0	142	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	874	38.87	1.44	12	0.09	213.00	5755.00	16400	20230615	-49.51	7620	20240418	8.66	10720	-22.76	20240115	7620	8.66	20240418	16400	-49.51	20230615	7620	8.66	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
116	20240509	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	40	2	0.48	76216680	9168	72.35	8330	8370	8250	10760	5800	8280	8313.34	0.23	0	69	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	878	39.06	1.45	12	0.09	213.00	5755.00	16400	20230615	-49.27	7620	20240418	9.19	10720	-22.39	20240115	7620	9.19	20240418	16400	-49.27	20230615	7620	9.19	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
117	20240509	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	50	2	0.60	69883140	8407	66.34	8330	8370	8250	10760	5800	8280	8312.49	0.23	0	29	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	879	39.11	1.45	12	0.08	213.00	5755.00	16400	20230615	-49.21	7620	20240418	9.32	10720	-22.29	20240115	7620	9.32	20240418	16400	-49.21	20230615	7620	9.32	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
118	20240509	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	10	2	0.12	50657080	6085	48.02	8330	8370	8250	10760	5800	8280	8324.91	0.23	0	-96	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	875	38.92	1.44	12	0.06	213.00	5755.00	16400	20230615	-49.45	7620	20240418	8.79	10720	-22.67	20240115	7620	8.79	20240418	16400	-49.45	20230615	7620	8.79	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
119	20240509	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	30	2	0.36	33455940	4011	31.65	8330	8370	8250	10760	5800	8280	8341.05	0.23	0	-84	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	877	39.01	1.44	12	0.04	213.00	5755.00	16400	20230615	-49.33	7620	20240418	9.06	10720	-22.48	20240115	7620	9.06	20240418	16400	-49.33	20230615	7620	9.06	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
120	20240509	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	70	2	0.85	22523940	2698	21.29	8330	8370	8250	10760	5800	8280	8348.38	0.23	0	-84	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	881	39.20	1.45	12	0.03	213.00	5755.00	16400	20230615	-49.09	7620	20240418	9.58	10720	-22.11	20240115	7620	9.58	20240418	16400	-49.09	20230615	7620	9.58	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
121	20240509	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	60	2	0.72	849940	102	0.80	8330	8360	8250	10760	5800	8280	8332.75	0.23	0	-4	8386	8332	8266	8212	8146	8360	8240	11	2480	100	5630	10	1	10556344	880	39.15	1.45	12	0.00	213.00	5755.00	16400	20230615	-49.15	7620	20240418	9.45	10720	-22.20	20240115	7620	9.45	20240418	16400	-49.15	20230615	7620	9.45	20240418	1.76	N	333620	100	10 억		24086	N	N	0	N	00	N
122	20240508	160937	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8280	50	2	0.61	104633520	12671	180.52	8240	8320	8200	10690	5770	8230	8257.72	0.19	0	3201	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	874	38.87	1.44	12	0.12	213.00	5755.00	16400	20230615	-49.51	7620	20240418	8.66	10720	-22.76	20240115	7620	8.66	20240418	16400	-49.51	20230615	7620	8.66	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
123	20240508	150941	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8270	40	2	0.49	97099130	11761	167.56	8240	8320	8200	10690	5770	8230	8256.03	0.19	0	3070	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	873	38.83	1.44	12	0.11	213.00	5755.00	16400	20230615	-49.57	7620	20240418	8.53	10720	-22.85	20240115	7620	8.53	20240418	16400	-49.57	20230615	7620	8.53	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
124	20240508	140936	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8260	30	2	0.36	80917710	9798	139.59	8240	8320	8200	10690	5770	8230	8258.59	0.19	0	2683	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	872	38.78	1.44	12	0.09	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
125	20240508	130934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8220	-10	5	-0.12	80512780	9749	138.89	8240	8320	8200	10690	5770	8230	8258.57	0.19	0	2661	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	868	38.59	1.43	12	0.09	213.00	5755.00	16400	20230615	-49.88	7620	20240418	7.87	10720	-23.32	20240115	7620	7.87	20240418	16400	-49.88	20230615	7620	7.87	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
126	20240508	120932	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8280	50	2	0.61	70553330	8541	121.68	8240	8320	8200	10690	5770	8230	8260.55	0.19	0	2622	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	874	38.87	1.44	12	0.08	213.00	5755.00	16400	20230615	-49.51	7620	20240418	8.66	10720	-22.76	20240115	7620	8.66	20240418	16400	-49.51	20230615	7620	8.66	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
127	20240508	111013	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8260	30	2	0.36	36886550	4479	63.81	8240	8270	8200	10690	5770	8230	8235.44	0.19	0	697	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	872	38.78	1.44	12	0.04	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
128	20240508	100944	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8270	40	2	0.49	16348250	1988	28.32	8240	8270	8200	10690	5770	8230	8223.47	0.19	0	-339	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	873	38.83	1.44	12	0.02	213.00	5755.00	16400	20230615	-49.57	7620	20240418	8.53	10720	-22.85	20240115	7620	8.53	20240418	16400	-49.57	20230615	7620	8.53	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
129	20240508	090948	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	8230	0	3	0.00	880670	107	1.52	8240	8240	8230	10690	5770	8230	8230.56	0.19	0	-6	8356	8292	8226	8162	8096	8325	8195	11	2460	100	5590	10	1	10556344	869	38.64	1.43	12	0.00	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.76	N	333620	100	10 억		20533	N	N	0	N	00	N
130	20240503	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	150	2	1.85	90762670	11104	99.78	8200	8270	8090	10510	5670	8090	8173.81	0.17	0	3771	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	870	38.69	1.43	12	0.11	213.00	5755.00	16400	20230615	-49.76	7620	20240418	8.14	10720	-23.13	20240115	7620	8.14	20240418	16400	-49.76	20230615	7620	8.14	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
131	20240503	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	140	2	1.73	88827470	10869	97.67	8200	8270	8090	10510	5670	8090	8172.55	0.17	0	3771	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	869	38.64	1.43	12	0.10	213.00	5755.00	16400	20230615	-49.82	7620	20240418	8.01	10720	-23.23	20240115	7620	8.01	20240418	16400	-49.82	20230615	7620	8.01	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
132	20240503	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	170	2	2.10	84310120	10319	92.73	8200	8270	8090	10510	5670	8090	8170.38	0.17	0	3773	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	872	38.78	1.44	12	0.10	213.00	5755.00	16400	20230615	-49.63	7620	20240418	8.40	10720	-22.95	20240115	7620	8.40	20240418	16400	-49.63	20230615	7620	8.40	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
133	20240503	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	120	2	1.48	71795780	8801	79.09	8200	8270	8090	10510	5670	8090	8157.68	0.17	0	3910	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	867	38.54	1.43	12	0.08	213.00	5755.00	16400	20230615	-49.94	7620	20240418	7.74	10720	-23.41	20240115	7620	7.74	20240418	16400	-49.94	20230615	7620	7.74	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
134	20240503	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	110	2	1.36	66117630	8112	72.90	8200	8200	8090	10510	5670	8090	8150.60	0.17	0	3872	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	866	38.50	1.42	12	0.08	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
135	20240503	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	100	2	1.24	51988890	6385	57.38	8200	8200	8090	10510	5670	8090	8142.35	0.17	0	3470	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	865	38.45	1.42	12	0.06	213.00	5755.00	16400	20230615	-50.06	7620	20240418	7.48	10720	-23.60	20240115	7620	7.48	20240418	16400	-50.06	20230615	7620	7.48	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
136	20240503	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	90	2	1.11	41752690	5133	46.13	8200	8200	8090	10510	5670	8090	8134.17	0.17	0	3396	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	864	38.40	1.42	12	0.05	213.00	5755.00	16400	20230615	-50.12	7620	20240418	7.35	10720	-23.69	20240115	7620	7.35	20240418	16400	-50.12	20230615	7620	7.35	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
137	20240503	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	10	2	0.12	4371660	537	4.83	8200	8200	8100	10510	5670	8090	8140.89	0.17	0	198	8236	8162	8126	8052	8016	8145	8035	11	2420	100	5500	10	1	10556344	855	38.03	1.41	12	0.01	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.78	N	333620	100	10 억		17856	N	N	0	N	00	N
138	20240502	160949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-20	5	-0.25	90635280	11125	40.50	8170	8200	8090	10540	5680	8110	8146.99	0.17	0	-373	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	854	37.98	1.41	12	0.11	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
139	20240502	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	70	2	0.86	71436540	8762	31.90	8170	8200	8090	10540	5680	8110	8152.99	0.17	0	-473	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	864	38.40	1.42	12	0.08	213.00	5755.00	16400	20230615	-50.12	7620	20240418	7.35	10720	-23.69	20240115	7620	7.35	20240418	16400	-50.12	20230615	7620	7.35	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
140	20240502	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	40	2	0.49	62850970	7713	28.08	8170	8200	8090	10540	5680	8110	8148.71	0.17	0	-464	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	860	38.26	1.42	12	0.07	213.00	5755.00	16400	20230615	-50.30	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
141	20240502	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	90	2	1.11	57189180	7018	25.55	8170	8200	8090	10540	5680	8110	8148.93	0.17	0	-498	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	866	38.50	1.42	12	0.07	213.00	5755.00	16400	20230615	-50.00	7620	20240418	7.61	10720	-23.51	20240115	7620	7.61	20240418	16400	-50.00	20230615	7620	7.61	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
142	20240502	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	40	2	0.49	34087840	4189	15.25	8170	8170	8090	10540	5680	8110	8137.46	0.17	0	-735	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	860	38.26	1.42	12	0.04	213.00	5755.00	16400	20230615	-50.30	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
143	20240502	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	30	2	0.37	29851030	3668	13.35	8170	8170	8090	10540	5680	8110	8138.23	0.17	0	-734	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	859	38.22	1.41	12	0.03	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
144	20240502	100942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	60	2	0.74	21441090	2636	9.60	8170	8170	8090	10540	5680	8110	8133.95	0.17	0	-285	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	862	38.36	1.42	12	0.02	213.00	5755.00	16400	20230615	-50.18	7620	20240418	7.22	10720	-23.79	20240115	7620	7.22	20240418	16400	-50.18	20230615	7620	7.22	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N
145	20240502	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	10	2	0.12	7635020	940	3.42	8170	8170	8090	10540	5680	8110	8122.36	0.17	0	-587	8910	8510	8290	7890	7670	8400	7780	11	2430	100	5510	10	1	10556344	857	38.12	1.41	12	0.01	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.78	N	333620	100	10 억		18229	N	N	0	N	00	N