KissMeData/037070/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	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	0	3	0.00	158074710	18047	58.14	8770	8810	8730	11400	6140	8770	8759.06	0.35	0	-569	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1754	224.87	1.70	12	0.09	39.00	5160.00	14980	20230525	-41.46	8350	20240426	5.03	10550	-16.87	20240112	8350	5.03	20240426	14790	-40.70	20230619	8350	5.03	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
3	20240531	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-20	5	-0.23	145575850	16619	53.54	8770	8810	8730	11400	6140	8770	8759.60	0.35	0	-569	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1750	224.36	1.70	12	0.08	39.00	5160.00	14980	20230525	-41.59	8350	20240426	4.79	10550	-17.06	20240112	8350	4.79	20240426	14790	-40.84	20230619	8350	4.79	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
4	20240531	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	-30	5	-0.34	132590050	15135	48.76	8770	8810	8730	11400	6140	8770	8760.49	0.35	0	-179	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1748	224.10	1.69	12	0.08	39.00	5160.00	14980	20230525	-41.66	8350	20240426	4.67	10550	-17.16	20240112	8350	4.67	20240426	14790	-40.91	20230619	8350	4.67	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
5	20240531	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-10	5	-0.11	99684050	11373	36.64	8770	8810	8730	11400	6140	8770	8764.97	0.35	0	-439	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1752	224.62	1.70	12	0.06	39.00	5160.00	14980	20230525	-41.52	8350	20240426	4.91	10550	-16.97	20240112	8350	4.91	20240426	14790	-40.77	20230619	8350	4.91	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
6	20240531	120451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-20	5	-0.23	85161230	9713	31.29	8770	8810	8730	11400	6140	8770	8767.76	0.35	0	-368	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1750	224.36	1.70	12	0.05	39.00	5160.00	14980	20230525	-41.59	8350	20240426	4.79	10550	-17.06	20240112	8350	4.79	20240426	14790	-40.84	20230619	8350	4.79	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
7	20240531	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-20	5	-0.23	62499380	7120	22.94	8770	8810	8750	11400	6140	8770	8778.00	0.35	0	-368	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1750	224.36	1.70	12	0.04	39.00	5160.00	14980	20230525	-41.59	8350	20240426	4.79	10550	-17.06	20240112	8350	4.79	20240426	14790	-40.84	20230619	8350	4.79	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
8	20240531	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	30	2	0.34	24330820	2770	8.92	8770	8810	8770	11400	6140	8770	8783.69	0.35	0	-277	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1760	225.64	1.71	12	0.01	39.00	5160.00	14980	20230525	-41.26	8350	20240426	5.39	10550	-16.59	20240112	8350	5.39	20240426	14790	-40.50	20230619	8350	5.39	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
9	20240531	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	0	3	0.00	4937650	563	1.81	8770	8810	8770	11400	6140	8770	8770.25	0.35	0	-3	9096	8932	8836	8672	8576	8885	8625	100	2630	500	6130	10	1	20000000	1754	224.87	1.70	12	0.00	39.00	5160.00	14980	20230525	-41.46	8350	20240426	5.03	10550	-16.87	20240112	8350	5.03	20240426	14790	-40.70	20230619	8350	5.03	20240426	1.82	N	037070	500	100 억		70543	N	N	0	N	00	N
10	20240530	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-140	5	-1.57	272182780	30961	84.38	9000	9000	8740	11580	6240	8910	8790.88	0.40	0	-9568	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1754	224.87	1.70	12	0.15	39.00	5160.00	15130	20230523	-42.04	8350	20240426	5.03	10550	-16.87	20240112	8350	5.03	20240426	14790	-40.70	20230619	8350	5.03	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
11	20240530	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-150	5	-1.68	249614820	28384	77.35	9000	9000	8750	11580	6240	8910	8793.92	0.40	0	-9150	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1752	224.62	1.70	12	0.14	39.00	5160.00	15130	20230523	-42.10	8350	20240426	4.91	10550	-16.97	20240112	8350	4.91	20240426	14790	-40.77	20230619	8350	4.91	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
12	20240530	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-160	5	-1.80	232866560	26472	72.14	9000	9000	8750	11580	6240	8910	8796.41	0.40	0	-8649	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1750	224.36	1.70	12	0.13	39.00	5160.00	15130	20230523	-42.17	8350	20240426	4.79	10550	-17.06	20240112	8350	4.79	20240426	14790	-40.84	20230619	8350	4.79	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
13	20240530	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-140	5	-1.57	197317710	22416	61.09	9000	9000	8750	11580	6240	8910	8802.20	0.40	0	-7961	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1754	224.87	1.70	12	0.11	39.00	5160.00	15130	20230523	-42.04	8350	20240426	5.03	10550	-16.87	20240112	8350	5.03	20240426	14790	-40.70	20230619	8350	5.03	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
14	20240530	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-110	5	-1.23	116109150	13153	35.85	9000	9000	8770	11580	6240	8910	8827.14	0.40	0	-4881	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1760	225.64	1.71	12	0.07	39.00	5160.00	15130	20230523	-41.84	8350	20240426	5.39	10550	-16.59	20240112	8350	5.39	20240426	14790	-40.50	20230619	8350	5.39	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
15	20240530	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-60	5	-0.67	106421300	12055	32.85	9000	9000	8770	11580	6240	8910	8827.50	0.40	0	-4213	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1770	226.92	1.72	12	0.06	39.00	5160.00	15130	20230523	-41.51	8350	20240426	5.99	10550	-16.11	20240112	8350	5.99	20240426	14790	-40.16	20230619	8350	5.99	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
16	20240530	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-80	5	-0.90	59805720	6756	18.41	9000	9000	8810	11580	6240	8910	8851.63	0.40	0	-3852	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1766	226.41	1.71	12	0.03	39.00	5160.00	15130	20230523	-41.64	8350	20240426	5.75	10550	-16.30	20240112	8350	5.75	20240426	14790	-40.30	20230619	8350	5.75	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
17	20240530	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	20	2	0.22	6393810	715	1.95	9000	9000	8910	11580	6240	8910	8945.91	0.40	0	-399	9183	9046	8953	8816	8723	9115	8885	100	2670	500	6230	10	1	20000000	1786	228.97	1.73	12	0.00	39.00	5160.00	15130	20230523	-40.98	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14790	-39.62	20230619	8350	6.95	20240426	1.83	N	037070	500	100 억		80111	N	N	0	N	00	N
18	20240529	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	50	2	0.56	327675600	36684	117.13	8900	9090	8860	11510	6210	8860	8932.39	0.37	0	5130	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1782	228.46	1.73	12	0.18	39.00	5160.00	15130	20230523	-41.11	8350	20240426	6.71	10550	-15.55	20240112	8350	6.71	20240426	14790	-39.76	20230619	8350	6.71	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
19	20240529	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	314807570	35237	112.51	8900	9090	8860	11510	6210	8860	8934.01	0.37	0	6456	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1780	228.21	1.72	12	0.18	39.00	5160.00	15130	20230523	-41.18	8350	20240426	6.59	10550	-15.64	20240112	8350	6.59	20240426	14790	-39.82	20230619	8350	6.59	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
20	20240529	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	70	2	0.79	258590500	28924	92.36	8900	9090	8860	11510	6210	8860	8940.34	0.37	0	7103	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1786	228.97	1.73	12	0.14	39.00	5160.00	15130	20230523	-40.98	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14790	-39.62	20230619	8350	6.95	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
21	20240529	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	110	2	1.24	237609170	26578	84.86	8900	9090	8860	11510	6210	8860	8940.07	0.37	0	8397	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1794	230.00	1.74	12	0.13	39.00	5160.00	15130	20230523	-40.71	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	14790	-39.35	20230619	8350	7.43	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
22	20240529	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	110	2	1.24	225096710	25181	80.40	8900	9090	8860	11510	6210	8860	8939.15	0.37	0	8402	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1794	230.00	1.74	12	0.13	39.00	5160.00	15130	20230523	-40.71	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	14790	-39.35	20230619	8350	7.43	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
23	20240529	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	70	2	0.79	114504090	12878	41.12	8900	8950	8860	11510	6210	8860	8891.45	0.37	0	4474	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1786	228.97	1.73	12	0.06	39.00	5160.00	15130	20230523	-40.98	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14790	-39.62	20230619	8350	6.95	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
24	20240529	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	67413040	7592	24.24	8900	8920	8860	11510	6210	8860	8879.48	0.37	0	2534	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1780	228.21	1.72	12	0.04	39.00	5160.00	15130	20230523	-41.18	8350	20240426	6.59	10550	-15.64	20240112	8350	6.59	20240426	14790	-39.82	20230619	8350	6.59	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
25	20240529	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	8152830	918	2.93	8900	8900	8860	11510	6210	8860	8881.08	0.37	0	-208	9086	8972	8886	8772	8686	8960	8760	100	2650	500	6200	10	1	20000000	1780	228.21	1.72	12	0.00	39.00	5160.00	15130	20230523	-41.18	8350	20240426	6.59	10550	-15.64	20240112	8350	6.59	20240426	14790	-39.82	20230619	8350	6.59	20240426	1.79	N	037070	500	100 억		74628	N	N	0	N	00	N
26	20240528	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	275504500	31076	55.45	8860	9000	8800	11510	6210	8860	8865.51	0.39	0	-2390	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1772	227.18	1.72	12	0.16	39.00	5160.00	15130	20230523	-41.44	8350	20240426	6.11	10550	-16.02	20240112	8350	6.11	20240426	14790	-40.09	20230619	8350	6.11	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
27	20240528	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-10	5	-0.11	261171910	29458	52.56	8860	9000	8800	11510	6210	8860	8865.91	0.39	0	-2331	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1770	226.92	1.72	12	0.15	39.00	5160.00	15130	20230523	-41.51	8350	20240426	5.99	10550	-16.11	20240112	8350	5.99	20240426	14790	-40.16	20230619	8350	5.99	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
28	20240528	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-40	5	-0.45	239936490	27054	48.27	8860	9000	8800	11510	6210	8860	8868.80	0.39	0	-2460	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1764	226.15	1.71	12	0.14	39.00	5160.00	15130	20230523	-41.71	8350	20240426	5.63	10550	-16.40	20240112	8350	5.63	20240426	14790	-40.37	20230619	8350	5.63	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
29	20240528	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-30	5	-0.34	180309560	20292	36.21	8860	9000	8820	11510	6210	8860	8885.75	0.39	0	-1923	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1766	226.41	1.71	12	0.10	39.00	5160.00	15130	20230523	-41.64	8350	20240426	5.75	10550	-16.30	20240112	8350	5.75	20240426	14790	-40.30	20230619	8350	5.75	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
30	20240528	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	30	2	0.34	147520240	16593	29.61	8860	9000	8820	11510	6210	8860	8890.51	0.39	0	-1704	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1778	227.95	1.72	12	0.08	39.00	5160.00	15130	20230523	-41.24	8350	20240426	6.47	10550	-15.73	20240112	8350	6.47	20240426	14790	-39.89	20230619	8350	6.47	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
31	20240528	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	60	2	0.68	121536950	13674	24.40	8860	9000	8820	11510	6210	8860	8888.18	0.39	0	-1179	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1784	228.72	1.73	12	0.07	39.00	5160.00	15130	20230523	-41.04	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14790	-39.69	20230619	8350	6.83	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
32	20240528	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	50	2	0.56	99690250	11216	20.01	8860	9000	8820	11510	6210	8860	8888.22	0.39	0	-699	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1782	228.46	1.73	12	0.06	39.00	5160.00	15130	20230523	-41.11	8350	20240426	6.71	10550	-15.55	20240112	8350	6.71	20240426	14790	-39.76	20230619	8350	6.71	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
33	20240528	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-10	5	-0.11	5179380	585	1.04	8860	8900	8850	11510	6210	8860	8853.63	0.39	0	0	9180	9020	8910	8750	8640	8965	8695	100	2650	500	6200	10	1	20000000	1770	226.92	1.72	12	0.00	39.00	5160.00	15130	20230523	-41.51	8350	20240426	5.99	10550	-16.11	20240112	8350	5.99	20240426	14790	-40.16	20230619	8350	5.99	20240426	1.78	N	037070	500	100 억		77018	N	N	0	N	00	N
34	20240527	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-190	5	-2.10	495129450	55706	138.07	9060	9070	8800	11760	6340	9050	8888.30	0.47	0	-16930	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1772	227.18	1.72	12	0.28	39.00	5160.00	15150	20230518	-41.52	8350	20240426	6.11	10550	-16.02	20240112	8350	6.11	20240426	14790	-40.09	20230619	8350	6.11	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
35	20240527	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-190	5	-2.10	481483630	54166	134.26	9060	9070	8800	11760	6340	9050	8889.04	0.47	0	-16163	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1772	227.18	1.72	12	0.27	39.00	5160.00	15150	20230518	-41.52	8350	20240426	6.11	10550	-16.02	20240112	8350	6.11	20240426	14790	-40.09	20230619	8350	6.11	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
36	20240527	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-230	5	-2.54	408095660	45860	113.67	9060	9070	8800	11760	6340	9050	8898.73	0.47	0	-11131	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1764	226.15	1.71	12	0.23	39.00	5160.00	15150	20230518	-41.78	8350	20240426	5.63	10550	-16.40	20240112	8350	5.63	20240426	14790	-40.37	20230619	8350	5.63	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
37	20240527	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-160	5	-1.77	225253480	25191	62.44	9060	9070	8870	11760	6340	9050	8941.82	0.47	0	-9020	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1778	227.95	1.72	12	0.13	39.00	5160.00	15150	20230518	-41.32	8350	20240426	6.47	10550	-15.73	20240112	8350	6.47	20240426	14790	-39.89	20230619	8350	6.47	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
38	20240527	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-150	5	-1.66	201632370	22531	55.85	9060	9070	8890	11760	6340	9050	8949.11	0.47	0	-8594	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1780	228.21	1.72	12	0.11	39.00	5160.00	15150	20230518	-41.25	8350	20240426	6.59	10550	-15.64	20240112	8350	6.59	20240426	14790	-39.82	20230619	8350	6.59	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
39	20240527	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-130	5	-1.44	158010440	17631	43.70	9060	9070	8900	11760	6340	9050	8962.08	0.47	0	-5054	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1784	228.72	1.73	12	0.09	39.00	5160.00	15150	20230518	-41.12	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14790	-39.69	20230619	8350	6.83	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
40	20240527	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-80	5	-0.88	107835430	12013	29.78	9060	9070	8900	11760	6340	9050	8976.56	0.47	0	-2715	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1794	230.00	1.74	12	0.06	39.00	5160.00	15150	20230518	-40.79	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	14790	-39.35	20230619	8350	7.43	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
41	20240527	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-60	5	-0.66	18935390	2094	5.19	9060	9070	8960	11760	6340	9050	9042.69	0.47	0	-764	9430	9240	9010	8820	8590	9335	8915	100	2710	500	6330	10	1	20000000	1798	230.51	1.74	12	0.01	39.00	5160.00	15150	20230518	-40.66	8350	20240426	7.66	10550	-14.79	20240112	8350	7.66	20240426	14790	-39.22	20230619	8350	7.66	20240426	1.77	N	037070	500	100 억		93948	N	N	0	N	00	N
42	20240524	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	90	2	1.00	362642880	40246	108.40	8780	9200	8780	11640	6280	8960	9010.63	0.46	0	2139	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1810	232.05	1.75	12	0.20	39.00	5160.00	15210	20230517	-40.50	8350	20240426	8.38	10550	-14.22	20240112	8350	8.38	20240426	14980	-39.59	20230525	8350	8.38	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
43	20240524	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	70	2	0.78	340651240	37813	101.84	8780	9200	8780	11640	6280	8960	9008.84	0.46	0	2200	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1806	231.54	1.75	12	0.19	39.00	5160.00	15210	20230517	-40.63	8350	20240426	8.14	10550	-14.41	20240112	8350	8.14	20240426	14980	-39.72	20230525	8350	8.14	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
44	20240524	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	90	2	1.00	228726280	25527	68.75	8780	9050	8780	11640	6280	8960	8960.17	0.46	0	4838	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1810	232.05	1.75	12	0.13	39.00	5160.00	15210	20230517	-40.50	8350	20240426	8.38	10550	-14.22	20240112	8350	8.38	20240426	14980	-39.59	20230525	8350	8.38	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
45	20240524	130419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-20	5	-0.22	109157640	12262	33.03	8780	8960	8780	11640	6280	8960	8902.11	0.46	0	-329	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1788	229.23	1.73	12	0.06	39.00	5160.00	15210	20230517	-41.22	8350	20240426	7.07	10550	-15.26	20240112	8350	7.07	20240426	14980	-40.32	20230525	8350	7.07	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
46	20240524	120418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-40	5	-0.45	103353760	11612	31.28	8780	8960	8780	11640	6280	8960	8900.60	0.46	0	-60	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1784	228.72	1.73	12	0.06	39.00	5160.00	15210	20230517	-41.35	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14980	-40.45	20230525	8350	6.83	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
47	20240524	110418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-40	5	-0.45	90689350	10194	27.46	8780	8960	8780	11640	6280	8960	8896.35	0.46	0	50	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1784	228.72	1.73	12	0.05	39.00	5160.00	15210	20230517	-41.35	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14980	-40.45	20230525	8350	6.83	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
48	20240524	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-30	5	-0.33	63521340	7144	19.24	8780	8960	8780	11640	6280	8960	8891.56	0.46	0	-1359	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1786	228.97	1.73	12	0.04	39.00	5160.00	15210	20230517	-41.29	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14980	-40.39	20230525	8350	6.95	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
49	20240524	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-20	5	-0.22	7028450	798	2.15	8780	8960	8780	11640	6280	8960	8807.58	0.46	0	147	9113	9036	8963	8886	8813	9075	8925	100	2680	500	6270	10	1	20000000	1788	229.23	1.73	12	0.00	39.00	5160.00	15210	20230517	-41.22	8350	20240426	7.07	10550	-15.26	20240112	8350	7.07	20240426	14980	-40.32	20230525	8350	7.07	20240426	1.76	N	037070	500	100 억		91557	N	N	0	N	00	N
50	20240523	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-80	5	-0.88	331771540	37105	128.77	8920	9040	8890	11750	6330	9040	8941.42	0.41	0	9004	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1792	229.74	1.74	12	0.19	39.00	5160.00	15380	20230516	-41.74	8350	20240426	7.31	10550	-15.07	20240112	8350	7.31	20240426	15130	-40.78	20230523	8350	7.31	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
51	20240523	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-80	5	-0.88	320876140	35888	124.54	8920	9040	8890	11750	6330	9040	8941.04	0.41	0	9014	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1792	229.74	1.74	12	0.18	39.00	5160.00	15380	20230516	-41.74	8350	20240426	7.31	10550	-15.07	20240112	8350	7.31	20240426	15130	-40.78	20230523	8350	7.31	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
52	20240523	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-90	5	-1.00	294822860	32979	114.45	8920	9040	8890	11750	6330	9040	8939.71	0.41	0	9272	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1790	229.49	1.73	12	0.16	39.00	5160.00	15380	20230516	-41.81	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	15130	-40.85	20230523	8350	7.19	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
53	20240523	130419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-60	5	-0.66	285664610	31954	110.89	8920	9040	8890	11750	6330	9040	8939.87	0.41	0	8911	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1796	230.26	1.74	12	0.16	39.00	5160.00	15380	20230516	-41.61	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	15130	-40.65	20230523	8350	7.54	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
54	20240523	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-110	5	-1.22	245514530	27466	95.32	8920	9040	8890	11750	6330	9040	8938.85	0.41	0	8185	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1786	228.97	1.73	12	0.14	39.00	5160.00	15380	20230516	-41.94	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	15130	-40.98	20230523	8350	6.95	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
55	20240523	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-70	5	-0.77	154066380	17211	59.73	8920	9040	8900	11750	6330	9040	8951.62	0.41	0	5933	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1794	230.00	1.74	12	0.09	39.00	5160.00	15380	20230516	-41.68	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	15130	-40.71	20230523	8350	7.43	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
56	20240523	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-60	5	-0.66	38963350	4349	15.09	8920	9040	8900	11750	6330	9040	8959.15	0.41	0	778	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1796	230.26	1.74	12	0.02	39.00	5160.00	15380	20230516	-41.61	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	15130	-40.65	20230523	8350	7.54	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
57	20240523	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-110	5	-1.22	11796370	1320	4.58	8920	9040	8920	11750	6330	9040	8936.64	0.41	0	634	9166	9102	9006	8942	8846	9135	8975	100	2710	500	6320	10	1	20000000	1786	228.97	1.73	12	0.01	39.00	5160.00	15380	20230516	-41.94	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	15130	-40.98	20230523	8350	6.95	20240426	1.77	N	037070	500	100 억		82573	N	N	0	N	00	N
58	20240522	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	10	2	0.11	258271880	28741	101.30	9000	9070	8910	11730	6330	9030	8986.18	0.42	0	-1110	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1808	231.79	1.75	12	0.14	39.00	5160.00	15500	20230515	-41.68	8350	20240426	8.26	10550	-14.31	20240112	8350	8.26	20240426	15130	-40.25	20230523	8350	8.26	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
59	20240522	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-60	5	-0.66	228615770	25434	89.65	9000	9070	8910	11730	6330	9030	8988.59	0.42	0	-1174	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1794	230.00	1.74	12	0.13	39.00	5160.00	15500	20230515	-42.13	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	15130	-40.71	20230523	8350	7.43	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
60	20240522	140417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-50	5	-0.55	179265770	19926	70.23	9000	9070	8910	11730	6330	9030	8996.58	0.42	0	-1095	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1796	230.26	1.74	12	0.10	39.00	5160.00	15500	20230515	-42.06	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	15130	-40.65	20230523	8350	7.54	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
61	20240522	130414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	20	2	0.22	116105230	12922	45.55	9000	9050	8910	11730	6330	9030	8985.08	0.42	0	746	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1810	232.05	1.75	12	0.06	39.00	5160.00	15500	20230515	-41.61	8350	20240426	8.38	10550	-14.22	20240112	8350	8.38	20240426	15130	-40.19	20230523	8350	8.38	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
62	20240522	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-10	5	-0.11	97313730	10841	38.21	9000	9050	8910	11730	6330	9030	8976.45	0.42	0	760	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1804	231.28	1.75	12	0.05	39.00	5160.00	15500	20230515	-41.81	8350	20240426	8.02	10550	-14.50	20240112	8350	8.02	20240426	15130	-40.38	20230523	8350	8.02	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
63	20240522	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-10	5	-0.11	88337600	9846	34.70	9000	9050	8910	11730	6330	9030	8971.93	0.42	0	762	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1804	231.28	1.75	12	0.05	39.00	5160.00	15500	20230515	-41.81	8350	20240426	8.02	10550	-14.50	20240112	8350	8.02	20240426	15130	-40.38	20230523	8350	8.02	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
64	20240522	100416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-20	5	-0.22	71815820	8015	28.25	9000	9050	8910	11730	6330	9030	8960.18	0.42	0	737	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1802	231.03	1.75	12	0.04	39.00	5160.00	15500	20230515	-41.87	8350	20240426	7.90	10550	-14.60	20240112	8350	7.90	20240426	15130	-40.45	20230523	8350	7.90	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
65	20240522	090415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-30	5	-0.33	2766980	308	1.09	9000	9020	8960	11730	6330	9030	8983.70	0.42	0	-269	9410	9220	8960	8770	8510	9090	8640	100	2700	500	6320	10	1	20000000	1800	230.77	1.74	12	0.00	39.00	5160.00	15500	20230515	-41.94	8350	20240426	7.78	10550	-14.69	20240112	8350	7.78	20240426	15130	-40.52	20230523	8350	7.78	20240426	1.79	N	037070	500	100 억		83663	N	N	0	N	00	N
66	20240521	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-130	5	-1.42	254562390	28324	71.57	9150	9150	8700	11900	6420	9160	8987.51	0.42	0	83	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1806	231.54	1.75	12	0.14	39.00	5160.00	15500	20230515	-41.74	8350	20240426	8.14	10550	-14.41	20240112	8350	8.14	20240426	15130	-40.32	20230523	8350	8.14	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
67	20240521	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-180	5	-1.97	239150100	26608	67.23	9150	9150	8700	11900	6420	9160	8987.90	0.42	0	318	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1796	230.26	1.74	12	0.13	39.00	5160.00	15500	20230515	-42.06	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	15130	-40.65	20230523	8350	7.54	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
68	20240521	140415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-190	5	-2.07	220816870	24566	62.07	9150	9150	8700	11900	6420	9160	8988.72	0.42	0	693	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1794	230.00	1.74	12	0.12	39.00	5160.00	15500	20230515	-42.13	8350	20240426	7.43	10550	-14.98	20240112	8350	7.43	20240426	15130	-40.71	20230523	8350	7.43	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
69	20240521	130415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-180	5	-1.97	205850090	22895	57.85	9150	9150	8700	11900	6420	9160	8991.05	0.42	0	700	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1796	230.26	1.74	12	0.11	39.00	5160.00	15500	20230515	-42.06	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	15130	-40.65	20230523	8350	7.54	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
70	20240521	120415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-200	5	-2.18	191415170	21285	53.78	9150	9150	8700	11900	6420	9160	8992.96	0.42	0	660	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1792	229.74	1.74	12	0.11	39.00	5160.00	15500	20230515	-42.19	8350	20240426	7.31	10550	-15.07	20240112	8350	7.31	20240426	15130	-40.78	20230523	8350	7.31	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
71	20240521	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-210	5	-2.29	162848210	18096	45.72	9150	9150	8700	11900	6420	9160	8999.13	0.42	0	712	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1790	229.49	1.73	12	0.09	39.00	5160.00	15500	20230515	-42.26	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	15130	-40.85	20230523	8350	7.19	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
72	20240521	100415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-130	5	-1.42	89526940	9917	25.06	9150	9150	8700	11900	6420	9160	9027.62	0.42	0	-256	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1806	231.54	1.75	12	0.05	39.00	5160.00	15500	20230515	-41.74	8350	20240426	8.14	10550	-14.41	20240112	8350	8.14	20240426	15130	-40.32	20230523	8350	8.14	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
73	20240521	090413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-50	5	-0.55	2836430	311	0.79	9150	9150	9100	11900	6420	9160	9120.35	0.42	0	-191	9440	9300	9200	9060	8960	9250	9010	100	2740	500	6410	10	1	20000000	1822	233.59	1.77	12	0.00	39.00	5160.00	15500	20230515	-41.23	8350	20240426	9.10	10550	-13.65	20240112	8350	9.10	20240426	15130	-39.79	20230523	8350	9.10	20240426	1.75	N	037070	500	100 억		83580	N	N	0	N	00	N
74	20240517	160416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	70	2	0.76	211221480	22780	104.25	9260	9350	9180	12020	6480	9250	9272.23	0.47	0	-449	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1864	238.97	1.81	12	0.11	39.00	5160.00	15500	20230515	-39.87	8350	20240426	11.62	10550	-11.66	20240112	8350	11.62	20240426	15210	-38.72	20230517	8350	11.62	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
75	20240517	150418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	50	2	0.54	182395480	19681	90.06	9260	9350	9180	12020	6480	9250	9267.59	0.47	0	-850	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1860	238.46	1.80	12	0.10	39.00	5160.00	15500	20230515	-40.00	8350	20240426	11.38	10550	-11.85	20240112	8350	11.38	20240426	15210	-38.86	20230517	8350	11.38	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
76	20240517	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	40	2	0.43	179701370	19391	88.74	9260	9350	9180	12020	6480	9250	9267.26	0.47	0	-835	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1858	238.21	1.80	12	0.10	39.00	5160.00	15500	20230515	-40.06	8350	20240426	11.26	10550	-11.94	20240112	8350	11.26	20240426	15210	-38.92	20230517	8350	11.26	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
77	20240517	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	10	2	0.11	129503480	13976	63.96	9260	9350	9180	12020	6480	9250	9266.13	0.47	0	-639	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1852	237.44	1.79	12	0.07	39.00	5160.00	15500	20230515	-40.26	8350	20240426	10.90	10550	-12.23	20240112	8350	10.90	20240426	15210	-39.12	20230517	8350	10.90	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
78	20240517	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	40	2	0.43	118283550	12766	58.42	9260	9350	9180	12020	6480	9250	9265.51	0.47	0	-641	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1858	238.21	1.80	12	0.06	39.00	5160.00	15500	20230515	-40.06	8350	20240426	11.26	10550	-11.94	20240112	8350	11.26	20240426	15210	-38.92	20230517	8350	11.26	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
79	20240517	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	10	2	0.11	59673610	6463	29.58	9260	9310	9180	12020	6480	9250	9233.11	0.47	0	-515	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1852	237.44	1.79	12	0.03	39.00	5160.00	15500	20230515	-40.26	8350	20240426	10.90	10550	-12.23	20240112	8350	10.90	20240426	15210	-39.12	20230517	8350	10.90	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
80	20240517	100407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	10	2	0.11	37961450	4113	18.82	9260	9310	9180	12020	6480	9250	9229.63	0.47	0	-507	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1852	237.44	1.79	12	0.02	39.00	5160.00	15500	20230515	-40.26	8350	20240426	10.90	10550	-12.23	20240112	8350	10.90	20240426	15210	-39.12	20230517	8350	10.90	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
81	20240517	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	60	2	0.65	2082200	225	1.03	9260	9310	9250	12020	6480	9250	9254.22	0.47	0	-222	9463	9356	9283	9176	9103	9320	9140	100	2770	500	6470	10	1	20000000	1862	238.72	1.80	12	0.00	39.00	5160.00	15500	20230515	-39.94	8350	20240426	11.50	10550	-11.75	20240112	8350	11.50	20240426	15210	-38.79	20230517	8350	11.50	20240426	1.76	N	037070	500	100 억		93315	N	N	0	N	00	N
82	20240516	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-40	5	-0.43	202441370	21804	61.45	9290	9390	9210	12070	6510	9290	9284.60	0.50	0	-6046	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1850	237.18	1.79	12	0.11	39.00	5160.00	15500	20230515	-40.32	8350	20240426	10.78	10550	-12.32	20240112	8350	10.78	20240426	15380	-39.86	20230516	8350	10.78	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
83	20240516	150407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	20	2	0.22	189091110	20364	57.39	9290	9390	9210	12070	6510	9290	9285.56	0.50	0	-5988	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1862	238.72	1.80	12	0.10	39.00	5160.00	15500	20230515	-39.94	8350	20240426	11.50	10550	-11.75	20240112	8350	11.50	20240426	15380	-39.47	20230516	8350	11.50	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
84	20240516	140410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-10	5	-0.11	167333140	18019	50.78	9290	9390	9210	12070	6510	9290	9286.48	0.50	0	-5619	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1856	237.95	1.80	12	0.09	39.00	5160.00	15500	20230515	-40.13	8350	20240426	11.14	10550	-12.04	20240112	8350	11.14	20240426	15380	-39.66	20230516	8350	11.14	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
85	20240516	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-40	5	-0.43	156828410	16884	47.58	9290	9390	9210	12070	6510	9290	9288.58	0.50	0	-5466	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1850	237.18	1.79	12	0.08	39.00	5160.00	15500	20230515	-40.32	8350	20240426	10.78	10550	-12.32	20240112	8350	10.78	20240426	15380	-39.86	20230516	8350	10.78	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
86	20240516	120407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	10	2	0.11	116076410	12487	35.19	9290	9390	9270	12070	6510	9290	9295.78	0.50	0	-2491	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1860	238.46	1.80	12	0.06	39.00	5160.00	15500	20230515	-40.00	8350	20240426	11.38	10550	-11.85	20240112	8350	11.38	20240426	15380	-39.53	20230516	8350	11.38	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
87	20240516	110407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-20	5	-0.22	100951990	10860	30.61	9290	9390	9270	12070	6510	9290	9295.76	0.50	0	-2026	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1854	237.69	1.80	12	0.05	39.00	5160.00	15500	20230515	-40.19	8350	20240426	11.02	10550	-12.13	20240112	8350	11.02	20240426	15380	-39.73	20230516	8350	11.02	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
88	20240516	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	10	2	0.11	64040310	6884	19.40	9290	9390	9270	12070	6510	9290	9302.78	0.50	0	-868	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1860	238.46	1.80	12	0.03	39.00	5160.00	15500	20230515	-40.00	8350	20240426	11.38	10550	-11.85	20240112	8350	11.38	20240426	15380	-39.53	20230516	8350	11.38	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
89	20240516	090407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	50	2	0.54	9744630	1050	2.96	9290	9390	9270	12070	6510	9290	9280.60	0.50	0	5	9516	9402	9326	9212	9136	9365	9175	100	2780	500	6500	10	1	20000000	1868	239.49	1.81	12	0.01	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15380	-39.27	20230516	8350	11.86	20240426	1.77	N	037070	500	100 억		99360	N	N	0	N	00	N
90	20240514	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-100	5	-1.06	326763270	35016	144.60	9420	9440	9250	12200	6580	9390	9331.83	0.47	0	5508	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1858	238.21	1.80	12	0.18	39.00	5160.00	15500	20230515	-40.06	8350	20240426	11.26	10550	-11.94	20240112	8350	11.26	20240426	15500	-40.06	20230515	8350	11.26	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
91	20240514	150413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-110	5	-1.17	309744670	33184	137.04	9420	9440	9250	12200	6580	9390	9334.16	0.47	0	5972	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1856	237.95	1.80	12	0.17	39.00	5160.00	15500	20230515	-40.13	8350	20240426	11.14	10550	-12.04	20240112	8350	11.14	20240426	15500	-40.13	20230515	8350	11.14	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
92	20240514	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-110	5	-1.17	279877140	29968	123.76	9420	9440	9250	12200	6580	9390	9339.20	0.47	0	6009	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1856	237.95	1.80	12	0.15	39.00	5160.00	15500	20230515	-40.13	8350	20240426	11.14	10550	-12.04	20240112	8350	11.14	20240426	15500	-40.13	20230515	8350	11.14	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
93	20240514	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-130	5	-1.38	262610870	28106	116.07	9420	9440	9250	12200	6580	9390	9343.59	0.47	0	5895	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1852	237.44	1.79	12	0.14	39.00	5160.00	15500	20230515	-40.26	8350	20240426	10.90	10550	-12.23	20240112	8350	10.90	20240426	15500	-40.26	20230515	8350	10.90	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
94	20240514	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-70	5	-0.75	204063460	21798	90.02	9420	9440	9290	12200	6580	9390	9361.57	0.47	0	6246	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1864	238.97	1.81	12	0.11	39.00	5160.00	15500	20230515	-39.87	8350	20240426	11.62	10550	-11.66	20240112	8350	11.62	20240426	15500	-39.87	20230515	8350	11.62	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
95	20240514	110411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-50	5	-0.53	191888180	20494	84.63	9420	9440	9290	12200	6580	9390	9363.14	0.47	0	6643	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1868	239.49	1.81	12	0.10	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
96	20240514	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	40	2	0.43	162812480	17388	71.81	9420	9440	9290	12200	6580	9390	9363.50	0.47	0	7052	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1886	241.79	1.83	12	0.09	39.00	5160.00	15500	20230515	-39.16	8350	20240426	12.93	10550	-10.62	20240112	8350	12.93	20240426	15500	-39.16	20230515	8350	12.93	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
97	20240514	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	0	3	0.00	37737380	4006	16.54	9420	9440	9390	12200	6580	9390	9420.21	0.47	0	533	9536	9462	9356	9282	9176	9410	9230	100	2810	500	6570	10	1	20000000	1878	240.77	1.82	12	0.02	39.00	5160.00	15500	20230515	-39.42	8350	20240426	12.46	10550	-11.00	20240112	8350	12.46	20240426	15500	-39.42	20230515	8350	12.46	20240426	1.74	N	037070	500	100 억		93852	N	N	0	N	00	N
98	20240513	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	0	3	0.00	225843750	24210	75.46	9430	9430	9250	12200	6580	9390	9328.53	0.45	0	3112	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1878	240.77	1.82	12	0.12	39.00	5160.00	15500	20230515	-39.42	8350	20240426	12.46	10550	-11.00	20240112	8350	12.46	20240426	15500	-39.42	20230515	8350	12.46	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
99	20240513	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-70	5	-0.75	206722450	22171	69.11	9430	9430	9250	12200	6580	9390	9324.00	0.45	0	3113	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1864	238.97	1.81	12	0.11	39.00	5160.00	15500	20230515	-39.87	8350	20240426	11.62	10550	-11.66	20240112	8350	11.62	20240426	15500	-39.87	20230515	8350	11.62	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
100	20240513	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-50	5	-0.53	187134890	20070	62.56	9430	9430	9250	12200	6580	9390	9324.11	0.45	0	2255	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1868	239.49	1.81	12	0.10	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
101	20240513	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-50	5	-0.53	173515400	18609	58.00	9430	9430	9250	12200	6580	9390	9324.27	0.45	0	2271	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1868	239.49	1.81	12	0.09	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
102	20240513	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-60	5	-0.64	163378670	17520	54.61	9430	9430	9250	12200	6580	9390	9325.27	0.45	0	2198	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1866	239.23	1.81	12	0.09	39.00	5160.00	15500	20230515	-39.81	8350	20240426	11.74	10550	-11.56	20240112	8350	11.74	20240426	15500	-39.81	20230515	8350	11.74	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
103	20240513	110410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-50	5	-0.53	126255520	13527	42.16	9430	9430	9260	12200	6580	9390	9333.59	0.45	0	1269	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1868	239.49	1.81	12	0.07	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
104	20240513	100412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-40	5	-0.43	95692030	10263	31.99	9430	9430	9260	12200	6580	9390	9323.98	0.45	0	1158	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1870	239.74	1.81	12	0.05	39.00	5160.00	15500	20230515	-39.68	8350	20240426	11.98	10550	-11.37	20240112	8350	11.98	20240426	15500	-39.68	20230515	8350	11.98	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
105	20240513	090412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	0	3	0.00	14550820	1549	4.83	9430	9430	9370	12200	6580	9390	9393.69	0.45	0	-1292	9670	9530	9390	9250	9110	9460	9180	100	2810	500	6570	10	1	20000000	1878	240.77	1.82	12	0.01	39.00	5160.00	15500	20230515	-39.42	8350	20240426	12.46	10550	-11.00	20240112	8350	12.46	20240426	15500	-39.42	20230515	8350	12.46	20240426	1.74	N	037070	500	100 억		90721	N	N	0	N	00	N
106	20240510	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-120	5	-1.26	300425970	32080	150.18	9510	9530	9250	12360	6660	9510	9364.90	0.37	0	-7496	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1878	240.77	1.82	12	0.16	39.00	5160.00	15500	20230515	-39.42	8350	20240426	12.46	10550	-11.00	20240112	8350	12.46	20240426	15500	-39.42	20230515	8350	12.46	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
107	20240510	150403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-140	5	-1.47	266752570	28491	133.38	9510	9530	9250	12360	6660	9510	9362.70	0.37	0	-5147	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1874	240.26	1.82	12	0.14	39.00	5160.00	15500	20230515	-39.55	8350	20240426	12.22	10550	-11.18	20240112	8350	12.22	20240426	15500	-39.55	20230515	8350	12.22	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
108	20240510	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-150	5	-1.58	236432210	25259	118.25	9510	9530	9250	12360	6660	9510	9360.32	0.37	0	-4207	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1872	240.00	1.81	12	0.13	39.00	5160.00	15500	20230515	-39.61	8350	20240426	12.10	10550	-11.28	20240112	8350	12.10	20240426	15500	-39.61	20230515	8350	12.10	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
109	20240510	130400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-180	5	-1.89	216054000	23078	108.04	9510	9530	9250	12360	6660	9510	9361.90	0.37	0	-4098	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1866	239.23	1.81	12	0.12	39.00	5160.00	15500	20230515	-39.81	8350	20240426	11.74	10550	-11.56	20240112	8350	11.74	20240426	15500	-39.81	20230515	8350	11.74	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
110	20240510	120359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-190	5	-2.00	176166780	18799	88.01	9510	9530	9250	12360	6660	9510	9371.07	0.37	0	-3710	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1864	238.97	1.81	12	0.09	39.00	5160.00	15500	20230515	-39.87	8350	20240426	11.62	10550	-11.66	20240112	8350	11.62	20240426	15500	-39.87	20230515	8350	11.62	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
111	20240510	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-170	5	-1.79	163958550	17490	81.88	9510	9530	9250	12360	6660	9510	9374.42	0.37	0	-3733	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1868	239.49	1.81	12	0.09	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
112	20240510	100401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-120	5	-1.26	85482820	9065	42.44	9510	9530	9370	12360	6660	9510	9429.99	0.37	0	-793	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1878	240.77	1.82	12	0.05	39.00	5160.00	15500	20230515	-39.42	8350	20240426	12.46	10550	-11.00	20240112	8350	12.46	20240426	15500	-39.42	20230515	8350	12.46	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
113	20240510	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	0	3	0.00	3789920	399	1.87	9510	9510	9480	12360	6660	9510	9498.55	0.37	0	-329	9830	9670	9540	9380	9250	9605	9315	100	2850	500	6650	10	1	20000000	1902	243.85	1.84	12	0.00	39.00	5160.00	15500	20230515	-38.65	8350	20240426	13.89	10550	-9.86	20240112	8350	13.89	20240426	15500	-38.65	20230515	8350	13.89	20240426	1.76	N	037070	500	100 억		73224	N	N	0	N	00	N
114	20240509	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-50	5	-0.52	199804790	20985	49.22	9560	9700	9410	12420	6700	9560	9521.32	0.41	0	-8762	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1902	243.85	1.84	12	0.10	39.00	5160.00	15500	20230515	-38.65	8350	20240426	13.89	10550	-9.86	20240112	8350	13.89	20240426	15500	-38.65	20230515	8350	13.89	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
115	20240509	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-70	5	-0.73	185062420	19432	45.57	9560	9700	9410	12420	6700	9560	9523.59	0.41	0	-7969	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1898	243.33	1.84	12	0.10	39.00	5160.00	15500	20230515	-38.77	8350	20240426	13.65	10550	-10.05	20240112	8350	13.65	20240426	15500	-38.77	20230515	8350	13.65	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
116	20240509	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-50	5	-0.52	156555460	16432	38.54	9560	9700	9410	12420	6700	9560	9527.47	0.41	0	-5420	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1902	243.85	1.84	12	0.08	39.00	5160.00	15500	20230515	-38.65	8350	20240426	13.89	10550	-9.86	20240112	8350	13.89	20240426	15500	-38.65	20230515	8350	13.89	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
117	20240509	130403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-70	5	-0.73	137749410	14453	33.90	9560	9700	9410	12420	6700	9560	9530.85	0.41	0	-4788	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1898	243.33	1.84	12	0.07	39.00	5160.00	15500	20230515	-38.77	8350	20240426	13.65	10550	-10.05	20240112	8350	13.65	20240426	15500	-38.77	20230515	8350	13.65	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
118	20240509	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-60	5	-0.63	102186620	10708	25.11	9560	9700	9410	12420	6700	9560	9543.02	0.41	0	-2955	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1900	243.59	1.84	12	0.05	39.00	5160.00	15500	20230515	-38.71	8350	20240426	13.77	10550	-9.95	20240112	8350	13.77	20240426	15500	-38.71	20230515	8350	13.77	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
119	20240509	110354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-10	5	-0.10	82030340	8591	20.15	9560	9700	9410	12420	6700	9560	9548.40	0.41	0	-2734	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1910	244.87	1.85	12	0.04	39.00	5160.00	15500	20230515	-38.39	8350	20240426	14.37	10550	-9.48	20240112	8350	14.37	20240426	15500	-38.39	20230515	8350	14.37	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
120	20240509	100357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	0	3	0.00	56200470	5885	13.80	9560	9700	9410	12420	6700	9560	9549.78	0.41	0	-1929	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1912	245.13	1.85	12	0.03	39.00	5160.00	15500	20230515	-38.32	8350	20240426	14.49	10550	-9.38	20240112	8350	14.49	20240426	15500	-38.32	20230515	8350	14.49	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
121	20240509	090355	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-50	5	-0.52	8298430	874	2.05	9560	9560	9410	12420	6700	9560	9494.77	0.41	0	-350	9700	9630	9490	9420	9280	9665	9455	100	2860	500	6690	10	1	20000000	1902	243.85	1.84	12	0.00	39.00	5160.00	15500	20230515	-38.65	8350	20240426	13.89	10550	-9.86	20240112	8350	13.89	20240426	15500	-38.65	20230515	8350	13.89	20240426	1.79	N	037070	500	100 억		81951	N	N	0	N	00	N
122	20240508	160355	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9560	180	2	1.92	402820490	42483	83.38	9400	9560	9350	12190	6570	9380	9481.27	0.40	0	2238	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1912	245.13	1.85	12	0.21	39.00	5160.00	15500	20230515	-38.32	8350	20240426	14.49	10550	-9.38	20240112	8350	14.49	20240426	15500	-38.32	20230515	8350	14.49	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
123	20240508	150358	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9470	90	2	0.96	343552900	36253	71.15	9400	9550	9350	12190	6570	9380	9476.54	0.40	0	3398	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1894	242.82	1.84	12	0.18	39.00	5160.00	15500	20230515	-38.90	8350	20240426	13.41	10550	-10.24	20240112	8350	13.41	20240426	15500	-38.90	20230515	8350	13.41	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
124	20240508	140353	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9470	90	2	0.96	337166740	35579	69.83	9400	9550	9350	12190	6570	9380	9476.57	0.40	0	3258	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1894	242.82	1.84	12	0.18	39.00	5160.00	15500	20230515	-38.90	8350	20240426	13.41	10550	-10.24	20240112	8350	13.41	20240426	15500	-38.90	20230515	8350	13.41	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
125	20240508	130352	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9480	100	2	1.07	307810370	32477	63.74	9400	9550	9350	12190	6570	9380	9477.80	0.40	0	1908	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1896	243.08	1.84	12	0.16	39.00	5160.00	15500	20230515	-38.84	8350	20240426	13.53	10550	-10.14	20240112	8350	13.53	20240426	15500	-38.84	20230515	8350	13.53	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
126	20240508	120353	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9540	160	2	1.71	271800410	28677	56.28	9400	9550	9350	12190	6570	9380	9477.99	0.40	0	1270	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1908	244.62	1.85	12	0.14	39.00	5160.00	15500	20230515	-38.45	8350	20240426	14.25	10550	-9.57	20240112	8350	14.25	20240426	15500	-38.45	20230515	8350	14.25	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
127	20240508	110429	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9480	100	2	1.07	218797310	23089	45.32	9400	9550	9350	12190	6570	9380	9476.26	0.40	0	1890	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1896	243.08	1.84	12	0.12	39.00	5160.00	15500	20230515	-38.84	8350	20240426	13.53	10550	-10.14	20240112	8350	13.53	20240426	15500	-38.84	20230515	8350	13.53	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
128	20240508	100400	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9470	90	2	0.96	161137600	17016	33.40	9400	9540	9350	12190	6570	9380	9469.77	0.40	0	2980	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1894	242.82	1.84	12	0.09	39.00	5160.00	15500	20230515	-38.90	8350	20240426	13.41	10550	-10.24	20240112	8350	13.41	20240426	15500	-38.90	20230515	8350	13.41	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
129	20240508	090357	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	9360	-20	5	-0.21	17585570	1872	3.67	9400	9420	9350	12190	6570	9380	9394.00	0.40	0	-1537	9553	9466	9313	9226	9073	9510	9270	100	2810	500	6560	10	1	20000000	1872	240.00	1.81	12	0.01	39.00	5160.00	15500	20230515	-39.61	8350	20240426	12.10	10550	-11.28	20240112	8350	12.10	20240426	15500	-39.61	20230515	8350	12.10	20240426	1.81	N	037070	500	100 억		79739	N	N	0	N	00	N
130	20240503	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	20	2	0.21	464784970	49719	113.18	9340	9450	9280	12140	6540	9340	9348.24	0.44	0	-4511	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1872	240.00	1.81	12	0.25	39.00	5160.00	15500	20230515	-39.61	8350	20240426	12.10	10550	-11.28	20240112	8350	12.10	20240426	15500	-39.61	20230515	8350	12.10	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
131	20240503	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	30	2	0.32	345075500	36863	83.91	9340	9450	9300	12140	6540	9340	9361.03	0.44	0	-4329	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1874	240.26	1.82	12	0.18	39.00	5160.00	15500	20230515	-39.55	8350	20240426	12.22	10550	-11.18	20240112	8350	12.22	20240426	15500	-39.55	20230515	8350	12.22	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
132	20240503	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	30	2	0.32	310835050	33202	75.58	9340	9450	9300	12140	6540	9340	9361.94	0.44	0	-3512	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1874	240.26	1.82	12	0.17	39.00	5160.00	15500	20230515	-39.55	8350	20240426	12.22	10550	-11.18	20240112	8350	12.22	20240426	15500	-39.55	20230515	8350	12.22	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
133	20240503	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	60	2	0.64	274497820	29321	66.75	9340	9450	9300	12140	6540	9340	9361.82	0.44	0	-3339	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1880	241.03	1.82	12	0.15	39.00	5160.00	15500	20230515	-39.35	8350	20240426	12.57	10550	-10.90	20240112	8350	12.57	20240426	15500	-39.35	20230515	8350	12.57	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
134	20240503	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	0	3	0.00	253638000	27099	61.69	9340	9450	9300	12140	6540	9340	9359.68	0.44	0	-2537	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1868	239.49	1.81	12	0.14	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
135	20240503	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-30	5	-0.32	243245610	25986	59.15	9340	9450	9300	12140	6540	9340	9360.64	0.44	0	-2472	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1862	238.72	1.80	12	0.13	39.00	5160.00	15500	20230515	-39.94	8350	20240426	11.50	10550	-11.75	20240112	8350	11.50	20240426	15500	-39.94	20230515	8350	11.50	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
136	20240503	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	30	2	0.32	189341360	20221	46.03	9340	9450	9300	12140	6540	9340	9363.60	0.44	0	1026	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1874	240.26	1.82	12	0.10	39.00	5160.00	15500	20230515	-39.55	8350	20240426	12.22	10550	-11.18	20240112	8350	12.22	20240426	15500	-39.55	20230515	8350	12.22	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
137	20240503	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	10	2	0.11	15951800	1711	3.89	9340	9350	9300	12140	6540	9340	9323.09	0.44	0	-937	9586	9462	9236	9112	8886	9525	9175	100	2800	500	6530	10	1	20000000	1870	239.74	1.81	12	0.01	39.00	5160.00	15500	20230515	-39.68	8350	20240426	11.98	10550	-11.37	20240112	8350	11.98	20240426	15500	-39.68	20230515	8350	11.98	20240426	1.83	N	037070	500	100 억		87592	N	N	0	N	00	N
138	20240502	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	230	2	2.52	403520120	43814	50.99	9110	9360	9010	11840	6380	9110	9209.11	0.42	0	2649	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1868	239.49	1.81	12	0.22	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
139	20240502	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	240	2	2.63	390033040	42370	49.31	9110	9360	9010	11840	6380	9110	9205.41	0.42	0	2490	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1870	239.74	1.81	12	0.21	39.00	5160.00	15500	20230515	-39.68	8350	20240426	11.98	10550	-11.37	20240112	8350	11.98	20240426	15500	-39.68	20230515	8350	11.98	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
140	20240502	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	220	2	2.41	351675500	38263	44.53	9110	9360	9010	11840	6380	9110	9191.01	0.42	0	3043	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1866	239.23	1.81	12	0.19	39.00	5160.00	15500	20230515	-39.81	8350	20240426	11.74	10550	-11.56	20240112	8350	11.74	20240426	15500	-39.81	20230515	8350	11.74	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
141	20240502	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	230	2	2.52	317370230	34588	40.25	9110	9360	9010	11840	6380	9110	9175.73	0.42	0	2641	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1868	239.49	1.81	12	0.17	39.00	5160.00	15500	20230515	-39.74	8350	20240426	11.86	10550	-11.47	20240112	8350	11.86	20240426	15500	-39.74	20230515	8350	11.86	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
142	20240502	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	200	2	2.20	255625850	27969	32.55	9110	9310	9010	11840	6380	9110	9139.61	0.42	0	3318	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1862	238.72	1.80	12	0.14	39.00	5160.00	15500	20230515	-39.94	8350	20240426	11.50	10550	-11.75	20240112	8350	11.50	20240426	15500	-39.94	20230515	8350	11.50	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
143	20240502	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	130	2	1.43	184572110	20259	23.58	9110	9250	9010	11840	6380	9110	9110.62	0.42	0	2077	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1848	236.92	1.79	12	0.10	39.00	5160.00	15500	20230515	-40.39	8350	20240426	10.66	10550	-12.42	20240112	8350	10.66	20240426	15500	-40.39	20230515	8350	10.66	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
144	20240502	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-30	5	-0.33	119008960	13114	15.26	9110	9140	9010	11840	6380	9110	9074.96	0.42	0	-1902	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1816	232.82	1.76	12	0.07	39.00	5160.00	15500	20230515	-41.42	8350	20240426	8.74	10550	-13.93	20240112	8350	8.74	20240426	15500	-41.42	20230515	8350	8.74	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N
145	20240502	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-30	5	-0.33	41977730	4620	5.38	9110	9110	9010	11840	6380	9110	9086.09	0.42	0	-227	9383	9246	8973	8836	8563	9315	8905	100	2730	500	6370	10	1	20000000	1816	232.82	1.76	12	0.02	39.00	5160.00	15500	20230515	-41.42	8350	20240426	8.74	10550	-13.93	20240112	8350	8.74	20240426	15500	-41.42	20230515	8350	8.74	20240426	1.85	N	037070	500	100 억		84990	N	N	0	N	00	N