KissMeData/361670/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	161241	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	590	2	5.84	4054052510	408910	139.14	10000	10930	9440	13140	7080	10110	9911.13	0.32	0	8380	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	606	-21.97	2.60	12	7.21	-487.00	4118.00	11500	20240529	-6.96	4000	20240424	167.50	11500	-6.96	20240529	4000	167.50	20240424	11500	-6.96	20240529	4000	167.50	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
3	20240531	151243	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	330	2	3.26	3341567440	342205	116.44	10000	10440	9440	13140	7080	10110	9764.63	0.32	0	4877	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	592	-21.44	2.54	12	6.04	-487.00	4118.00	11500	20240529	-9.22	4000	20240424	161.00	11500	-9.22	20240529	4000	161.00	20240424	11500	-9.22	20240529	4000	161.00	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
4	20240531	141240	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-390	5	-3.86	2542744100	263529	89.67	10000	10100	9440	13140	7080	10110	9648.51	0.32	0	5437	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	551	-19.96	2.36	12	4.65	-487.00	4118.00	11500	20240529	-15.48	4000	20240424	143.00	11500	-15.48	20240529	4000	143.00	20240424	11500	-15.48	20240529	4000	143.00	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
5	20240531	131244	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-280	5	-2.77	2413417530	250231	85.15	10000	10100	9440	13140	7080	10110	9644.43	0.32	0	5185	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	557	-20.18	2.39	12	4.42	-487.00	4118.00	11500	20240529	-14.52	4000	20240424	145.75	11500	-14.52	20240529	4000	145.75	20240424	11500	-14.52	20240529	4000	145.75	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
6	20240531	121246	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-310	5	-3.07	2168082490	225015	76.57	10000	10100	9440	13140	7080	10110	9634.90	0.32	0	4983	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	555	-20.12	2.38	12	3.97	-487.00	4118.00	11500	20240529	-14.78	4000	20240424	145.00	11500	-14.78	20240529	4000	145.00	20240424	11500	-14.78	20240529	4000	145.00	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
7	20240531	111243	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-520	5	-5.14	1809921240	187823	63.91	10000	10100	9440	13140	7080	10110	9635.86	0.32	0	6842	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	544	-19.69	2.33	12	3.31	-487.00	4118.00	11500	20240529	-16.61	4000	20240424	139.75	11500	-16.61	20240529	4000	139.75	20240424	11500	-16.61	20240529	4000	139.75	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
8	20240531	101236	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-500	5	-4.95	1370402200	142263	48.41	10000	10100	9440	13140	7080	10110	9632.28	0.32	0	2673	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	545	-19.73	2.33	12	2.51	-487.00	4118.00	11500	20240529	-16.43	4000	20240424	140.25	11500	-16.43	20240529	4000	140.25	20240424	11500	-16.43	20240529	4000	140.25	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
9	20240531	091246	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-240	5	-2.37	476906960	49061	16.69	10000	10100	9540	13140	7080	10110	9719.28	0.32	0	3525	11683	10896	10493	9706	9303	10695	9505	28	3030	500	0	10	1	5667658	559	-20.27	2.40	12	0.87	-487.00	4118.00	11500	20240529	-14.17	4000	20240424	146.75	11500	-14.17	20240529	4000	146.75	20240424	11500	-14.17	20240529	4000	146.75	20240424	0.00	N	361670	500	28 억		18127	N	N	0	N	02	N
10	20240530	161237	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-450	5	-4.26	2986906730	287252	37.33	11000	11280	10090	13720	7400	10560	10399.97	0.48	0	-9311	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	573	-20.76	2.46	12	5.07	-487.00	4118.00	11500	20240529	-12.09	4000	20240424	152.75	11500	-12.09	20240529	4000	152.75	20240424	11500	-12.09	20240529	4000	152.75	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
11	20240530	151237	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-350	5	-3.31	2828462340	271614	35.30	11000	11280	10090	13720	7400	10560	10413.54	0.48	0	-9311	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	579	-20.97	2.48	12	4.79	-487.00	4118.00	11500	20240529	-11.22	4000	20240424	155.25	11500	-11.22	20240529	4000	155.25	20240424	11500	-11.22	20240529	4000	155.25	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
12	20240530	141236	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-200	5	-1.89	2595581150	248901	32.35	11000	11280	10090	13720	7400	10560	10428.17	0.48	0	-9311	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	587	-21.27	2.52	12	4.39	-487.00	4118.00	11500	20240529	-9.91	4000	20240424	159.00	11500	-9.91	20240529	4000	159.00	20240424	11500	-9.91	20240529	4000	159.00	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
13	20240530	131238	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-260	5	-2.46	2323706850	222321	28.89	11000	11280	10090	13720	7400	10560	10452.03	0.48	0	-9089	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	584	-21.15	2.50	12	3.92	-487.00	4118.00	11500	20240529	-10.43	4000	20240424	157.50	11500	-10.43	20240529	4000	157.50	20240424	11500	-10.43	20240529	4000	157.50	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
14	20240530	121235	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-290	5	-2.75	2188909610	209138	27.18	11000	11280	10090	13720	7400	10560	10466.34	0.48	0	-8928	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	582	-21.09	2.49	12	3.69	-487.00	4118.00	11500	20240529	-10.70	4000	20240424	156.75	11500	-10.70	20240529	4000	156.75	20240424	11500	-10.70	20240529	4000	156.75	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
15	20240530	111237	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-130	5	-1.23	2024670070	193213	25.11	11000	11280	10090	13720	7400	10560	10478.95	0.48	0	-8826	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	591	-21.42	2.53	12	3.41	-487.00	4118.00	11500	20240529	-9.30	4000	20240424	160.75	11500	-9.30	20240529	4000	160.75	20240424	11500	-9.30	20240529	4000	160.75	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
16	20240530	101239	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-400	5	-3.79	1840294550	175303	22.78	11000	11280	10090	13720	7400	10560	10497.79	0.48	0	-9089	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	576	-20.86	2.47	12	3.09	-487.00	4118.00	11500	20240529	-11.65	4000	20240424	154.00	11500	-11.65	20240529	4000	154.00	20240424	11500	-11.65	20240529	4000	154.00	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
17	20240530	091239	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-310	5	-2.94	1046195440	97418	12.66	11000	11280	10230	13720	7400	10560	10739.24	0.48	0	-9089	12173	11366	10693	9886	9213	11030	9550	28	3160	500	0	10	1	5667658	581	-21.05	2.49	12	1.72	-487.00	4118.00	11500	20240529	-10.87	4000	20240424	156.25	11500	-10.87	20240529	4000	156.25	20240424	11500	-10.87	20240529	4000	156.25	20240424	0.00	N	361670	500	28 억		27438	N	N	0	N	02	N
18	20240529	161225	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10560	240	2	2.33	8051609380	760713	50.32	10730	11500	10020	13410	7230	10320	10584.08	0.47	0	550	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	599	-21.68	2.56	12	13.42	-487.00	4118.00	11500	20240529	-8.17	4000	20240424	164.00	11500	-8.17	20240529	4000	164.00	20240424	11500	-8.17	20240529	4000	164.00	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
19	20240529	151228	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10490	170	2	1.65	7835695100	740195	48.96	10730	11500	10020	13410	7230	10320	10585.99	0.47	0	1323	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	595	-21.54	2.55	12	13.06	-487.00	4118.00	11500	20240529	-8.78	4000	20240424	162.25	11500	-8.78	20240529	4000	162.25	20240424	11500	-8.78	20240529	4000	162.25	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
20	20240529	141227	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	70	2	0.68	4075441480	390487	25.83	10730	10850	10020	13410	7230	10320	10436.82	0.47	0	-8596	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	589	-21.33	2.52	12	6.89	-487.00	4118.00	11490	20240527	-9.57	4000	20240424	159.75	11490	-9.57	20240527	4000	159.75	20240424	11490	-9.57	20240527	4000	159.75	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
21	20240529	131230	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-20	5	-0.19	3748644320	359016	23.75	10730	10850	10020	13410	7230	10320	10441.44	0.47	0	-8761	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	584	-21.15	2.50	12	6.33	-487.00	4118.00	11490	20240527	-10.36	4000	20240424	157.50	11490	-10.36	20240527	4000	157.50	20240424	11490	-10.36	20240527	4000	157.50	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
22	20240529	121229	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-20	5	-0.19	3523769660	337064	22.30	10730	10850	10020	13410	7230	10320	10454.31	0.47	0	-8761	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	584	-21.15	2.50	12	5.95	-487.00	4118.00	11490	20240527	-10.36	4000	20240424	157.50	11490	-10.36	20240527	4000	157.50	20240424	11490	-10.36	20240527	4000	157.50	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
23	20240529	111229	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	20	2	0.19	3262073600	311706	20.62	10730	10850	10020	13410	7230	10320	10465.23	0.47	0	-8748	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	586	-21.23	2.51	12	5.50	-487.00	4118.00	11490	20240527	-10.01	4000	20240424	158.50	11490	-10.01	20240527	4000	158.50	20240424	11490	-10.01	20240527	4000	158.50	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
24	20240529	101221	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-20	5	-0.19	1657478090	159770	10.57	10730	10830	10020	13410	7230	10320	10374.15	0.47	0	-5677	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	584	-21.15	2.50	12	2.82	-487.00	4118.00	11490	20240527	-10.36	4000	20240424	157.50	11490	-10.36	20240527	4000	157.50	20240424	11490	-10.36	20240527	4000	157.50	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
25	20240529	091223	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-80	5	-0.78	861058700	83033	5.49	10730	10830	10020	13410	7230	10320	10370.08	0.47	0	-7633	11760	11040	10340	9620	8920	11400	9980	28	3090	500	0	10	1	5667658	580	-21.03	2.49	12	1.47	-487.00	4118.00	11490	20240527	-10.88	4000	20240424	156.00	11490	-10.88	20240527	4000	156.00	20240424	11490	-10.88	20240527	4000	156.00	20240424	0.03	N	361670	500	28 억		26826	N	N	0	N	02	N
26	20240528	161218	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	70	2	0.68	15508338650	1499162	41.24	9900	11060	9640	13320	7180	10250	10344.75	0.60	0	-7371	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	585	-21.19	2.51	12	26.45	-487.00	4118.00	11490	20240527	-10.18	4000	20240424	158.00	11490	-10.18	20240527	4000	158.00	20240424	11490	-10.18	20240527	4000	158.00	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
27	20240528	151221	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	60	2	0.59	15287172010	1477766	40.65	9900	11060	9640	13320	7180	10250	10344.85	0.60	0	-6872	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	584	-21.17	2.50	12	26.07	-487.00	4118.00	11490	20240527	-10.27	4000	20240424	157.75	11490	-10.27	20240527	4000	157.75	20240424	11490	-10.27	20240527	4000	157.75	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
28	20240528	141224	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-160	5	-1.56	14084777700	1362170	37.47	9900	11060	9640	13320	7180	10250	10340.03	0.60	0	-10467	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	572	-20.72	2.45	12	24.03	-487.00	4118.00	11490	20240527	-12.18	4000	20240424	152.25	11490	-12.18	20240527	4000	152.25	20240424	11490	-12.18	20240527	4000	152.25	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
29	20240528	131218	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-140	5	-1.37	13193991200	1273407	35.03	9900	11060	9640	13320	7180	10250	10361.27	0.60	0	-8410	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	573	-20.76	2.46	12	22.47	-487.00	4118.00	11490	20240527	-12.01	4000	20240424	152.75	11490	-12.01	20240527	4000	152.75	20240424	11490	-12.01	20240527	4000	152.75	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
30	20240528	121219	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-210	5	-2.05	12713447050	1225644	33.72	9900	11060	9640	13320	7180	10250	10372.98	0.60	0	-10122	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	569	-20.62	2.44	12	21.63	-487.00	4118.00	11490	20240527	-12.62	4000	20240424	151.00	11490	-12.62	20240527	4000	151.00	20240424	11490	-12.62	20240527	4000	151.00	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
31	20240528	111204	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-120	5	-1.17	12120680480	1167005	32.11	9900	11060	9640	13320	7180	10250	10386.27	0.60	0	-11139	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	574	-20.80	2.46	12	20.59	-487.00	4118.00	11490	20240527	-11.84	4000	20240424	153.25	11490	-11.84	20240527	4000	153.25	20240424	11490	-11.84	20240527	4000	153.25	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
32	20240528	101219	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	30	2	0.29	11111412470	1068686	29.40	9900	11060	9640	13320	7180	10250	10397.41	0.60	0	-12842	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	583	-21.11	2.50	12	18.86	-487.00	4118.00	11490	20240527	-10.53	4000	20240424	157.00	11490	-10.53	20240527	4000	157.00	20240424	11490	-10.53	20240527	4000	157.00	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
33	20240528	091222	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	120	2	1.17	3443204610	339805	9.35	9900	10700	9640	13320	7180	10250	10132.51	0.60	0	-772	11936	11092	10646	9802	9356	10870	9580	28	3070	500	0	10	1	5667658	588	-21.29	2.52	12	6.00	-487.00	4118.00	11490	20240527	-9.75	4000	20240424	159.25	11490	-9.75	20240527	4000	159.25	20240424	11490	-9.75	20240527	4000	159.25	20240424	0.06	N	361670	500	28 억		34239	N	N	0	N	02	N
34	20240527	161204	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10250	1410	2	15.95	39093215410	3557921	386.72	10340	11490	10200	11490	6190	8840	10996.29	0.49	0	6066	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	581	-21.05	2.49	12	62.78	-487.00	4118.00	11490	20240527	-10.79	4000	20240424	156.25	11490	-10.79	20240527	4000	156.25	20240424	11490	-10.79	20240527	4000	156.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
35	20240527	151221	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	34273658840	3112425	338.30	10340	11490	10200	11490	6190	8840	11011.95	0.49	0	-8168	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	54.92	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
36	20240527	141218	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10840	2000	2	22.62	18669223970	1689138	183.60	10340	11490	10200	11490	6190	8840	11052.65	0.49	0	-5186	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	614	-22.26	2.63	12	29.80	-487.00	4118.00	11490	20240527	-5.66	4000	20240424	171.00	11490	-5.66	20240527	4000	171.00	20240424	11490	-5.66	20240527	4000	171.00	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
37	20240527	131218	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	10792766310	981484	106.68	10340	11490	10200	11490	6190	8840	10996.60	0.49	0	1486	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	17.32	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
38	20240527	121218	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	10722102810	975334	106.01	10340	11490	10200	11490	6190	8840	10993.49	0.49	0	1486	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	17.21	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
39	20240527	111217	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	10684220280	972037	105.65	10340	11490	10200	11490	6190	8840	10991.80	0.49	0	1486	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	17.15	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
40	20240527	101215	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	10581074550	963060	104.68	10340	11490	10200	11490	6190	8840	10987.16	0.49	0	1486	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	16.99	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
41	20240527	091217	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11490	2650	1	29.98	8999039430	825372	89.71	10340	11490	10200	11490	6190	8840	10903.26	0.49	0	1486	9913	9376	8303	7766	6693	9645	8035	28	2650	500	6010	10	1	5667658	651	-23.59	2.79	12	14.56	-487.00	4118.00	11490	20240527	0.00	4000	20240424	187.25	11490	0.00	20240527	4000	187.25	20240424	11490	0.00	20240527	4000	187.25	20240424	0.16	N	361670	500	28 억		27512	N	N	0	N	01	N
42	20240524	161107	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7882086800	919360	64.25	7230	8840	7230	8840	4760	6800	8573.70	0.47	0	1091	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	16.22	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
43	20240524	151110	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7881079040	919246	64.24	7230	8840	7230	8840	4760	6800	8573.68	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	16.22	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
44	20240524	141116	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7843075880	914947	63.94	7230	8840	7230	8840	4760	6800	8572.42	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	16.14	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
45	20240524	131111	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7780753880	907897	63.45	7230	8840	7230	8840	4760	6800	8570.35	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	16.02	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
46	20240524	121112	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7745853560	903949	63.17	7230	8840	7230	8840	4760	6800	8569.17	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	15.95	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
47	20240524	111111	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7727545920	901878	63.03	7230	8840	7230	8840	4760	6800	8568.55	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	15.91	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
48	20240524	101118	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	7632949080	891177	62.28	7230	8840	7230	8840	4760	6800	8565.29	0.47	0	1075	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	15.72	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
49	20240524	091111	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8840	2040	1	30.00	5372726320	635390	44.41	7230	8840	7230	8840	4760	6800	8456.14	0.47	0	13498	8246	7522	7026	6302	5806	7275	6055	28	2040	500	4620	10	1	5667658	501	-18.15	2.15	12	11.21	-487.00	4118.00	8840	20240524	0.00	4000	20240424	121.00	8840	0.00	20240524	4000	121.00	20240424	8840	0.00	20240524	4000	121.00	20240424	0.06	N	361670	500	28 억		26452	N	N	0	N	00	N
50	20240523	161108	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6800	-620	5	-8.36	9858812480	1412880	133.75	7400	7750	6530	9640	5200	7420	6977.92	0.42	0	-12689	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	385	-13.96	1.65	12	24.93	-487.00	4118.00	7750	20240523	-12.26	4000	20240424	70.00	7750	-12.26	20240523	4000	70.00	20240424	7750	-12.26	20240523	4000	70.00	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
51	20240523	151111	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	6980	-440	5	-5.93	9469131380	1356211	128.39	7400	7750	6530	9640	5200	7420	6982.04	0.42	0	-8556	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	396	-14.33	1.69	12	23.93	-487.00	4118.00	7750	20240523	-9.94	4000	20240424	74.50	7750	-9.94	20240523	4000	74.50	20240424	7750	-9.94	20240523	4000	74.50	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
52	20240523	141114	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7060	-360	5	-4.85	8620676350	1235277	116.94	7400	7750	6530	9640	5200	7420	6978.74	0.42	0	-18179	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	400	-14.50	1.71	12	21.80	-487.00	4118.00	7750	20240523	-8.90	4000	20240424	76.50	7750	-8.90	20240523	4000	76.50	20240424	7750	-8.90	20240523	4000	76.50	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
53	20240523	131113	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-450	5	-6.06	5779494530	843071	79.81	7400	7400	6530	9640	5200	7420	6855.28	0.42	0	-15104	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	395	-14.31	1.69	12	14.88	-487.00	4118.00	7530	20230616	-7.44	4000	20240424	74.25	7520	-7.31	20240513	4000	74.25	20240424	7530	-7.44	20230616	4000	74.25	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
54	20240523	121108	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-520	5	-7.01	5143262690	750901	71.08	7400	7400	6530	9640	5200	7420	6849.45	0.42	0	-13071	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	391	-14.17	1.68	12	13.25	-487.00	4118.00	7530	20230616	-8.37	4000	20240424	72.50	7520	-8.24	20240513	4000	72.50	20240424	7530	-8.37	20230616	4000	72.50	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
55	20240523	111107	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-630	5	-8.49	4375855060	639746	60.56	7400	7400	6530	9640	5200	7420	6839.98	0.42	0	-14791	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	385	-13.94	1.65	12	11.29	-487.00	4118.00	7530	20230616	-9.83	4000	20240424	69.75	7520	-9.71	20240513	4000	69.75	20240424	7530	-9.83	20230616	4000	69.75	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
56	20240523	101110	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-800	5	-10.78	3845941340	560683	53.08	7400	7400	6530	9640	5200	7420	6859.37	0.42	0	-12169	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	375	-13.59	1.61	12	9.89	-487.00	4118.00	7530	20230616	-12.08	4000	20240424	65.50	7520	-11.97	20240513	4000	65.50	20240424	7530	-12.08	20230616	4000	65.50	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
57	20240523	091115	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-660	5	-8.89	2232283250	320017	30.29	7400	7400	6670	9640	5200	7420	6975.50	0.42	0	-14071	8526	7972	6866	6312	5206	8250	6590	28	2220	500	5040	10	1	5667658	383	-13.88	1.64	12	5.65	-487.00	4118.00	7530	20230616	-10.23	4000	20240424	69.00	7520	-10.11	20240513	4000	69.00	20240424	7530	-10.23	20230616	4000	69.00	20240424	0.06	N	361670	500	28 억		23561	N	N	0	N	01	N
58	20240522	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	7096560330	1055120	912.52	5760	7420	5760	7420	4000	5710	6725.71	1.08	0	-23066	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.62	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
59	20240522	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	7094534670	1054847	912.28	5760	7420	5760	7420	4000	5710	6725.65	1.08	0	-23248	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.61	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
60	20240522	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	7084873830	1053545	911.16	5760	7420	5760	7420	4000	5710	6724.80	1.08	0	-23245	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.59	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
61	20240522	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	7077809990	1052593	910.33	5760	7420	5760	7420	4000	5710	6724.17	1.08	0	-23245	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.57	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
62	20240522	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	7038016530	1047230	905.70	5760	7420	5760	7420	4000	5710	6720.60	1.08	0	-28461	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.48	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
63	20240522	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	1710	1	29.95	6966932930	1037650	897.41	5760	7420	5760	7420	4000	5710	6714.15	1.08	0	-37414	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	421	-15.24	1.80	12	18.31	-487.00	4118.00	7600	20230515	-2.37	4000	20240424	85.50	7520	-1.33	20240513	4000	85.50	20240424	7530	-1.46	20230616	4000	85.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
64	20240522	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	1030	2	18.04	3625236080	569820	492.81	5760	6790	5760	7420	4000	5710	6362.07	1.08	0	-36479	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	382	-13.84	1.64	12	10.05	-487.00	4118.00	7600	20230515	-11.32	4000	20240424	68.50	7520	-10.37	20240513	4000	68.50	20240424	7530	-10.49	20230616	4000	68.50	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
65	20240522	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	240	2	4.20	140370700	23903	20.67	5760	5970	5760	7420	4000	5710	5872.52	1.08	0	-429	6063	5886	5733	5556	5403	5810	5480	28	1710	500	3880	10	1	5667658	337	-12.22	1.44	12	0.42	-487.00	4118.00	7600	20230515	-21.71	4000	20240424	48.75	7520	-20.88	20240513	4000	48.75	20240424	7530	-20.98	20230616	4000	48.75	20240424	0.06	N	361670	500	28 억		61431	N	N	0	N	00	N
66	20240521	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-210	5	-3.55	653274880	114737	92.42	5870	5910	5580	7690	4150	5920	5693.62	0.97	0	6092	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	324	-11.72	1.39	12	2.02	-487.00	4118.00	7800	20230512	-26.79	4000	20240424	42.75	7520	-24.07	20240513	4000	42.75	20240424	7530	-24.17	20230616	4000	42.75	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
67	20240521	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-230	5	-3.89	626432520	110027	88.63	5870	5910	5580	7690	4150	5920	5693.44	0.97	0	6823	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	322	-11.68	1.38	12	1.94	-487.00	4118.00	7800	20230512	-27.05	4000	20240424	42.25	7520	-24.34	20240513	4000	42.25	20240424	7530	-24.44	20230616	4000	42.25	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
68	20240521	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-230	5	-3.89	556174390	97599	78.62	5870	5910	5600	7690	4150	5920	5698.57	0.97	0	7550	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	322	-11.68	1.38	12	1.72	-487.00	4118.00	7800	20230512	-27.05	4000	20240424	42.25	7520	-24.34	20240513	4000	42.25	20240424	7530	-24.44	20230616	4000	42.25	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
69	20240521	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-260	5	-4.39	510688740	89548	72.13	5870	5910	5600	7690	4150	5920	5702.96	0.97	0	9318	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	321	-11.62	1.37	12	1.58	-487.00	4118.00	7800	20230512	-27.44	4000	20240424	41.50	7520	-24.73	20240513	4000	41.50	20240424	7530	-24.83	20230616	4000	41.50	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
70	20240521	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-280	5	-4.73	453532600	79364	63.93	5870	5910	5610	7690	4150	5920	5714.59	0.97	0	9524	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	320	-11.58	1.37	12	1.40	-487.00	4118.00	7800	20230512	-27.69	4000	20240424	41.00	7520	-25.00	20240513	4000	41.00	20240424	7530	-25.10	20230616	4000	41.00	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
71	20240521	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-200	5	-3.38	343106840	59860	48.22	5870	5910	5660	7690	4150	5920	5731.82	0.97	0	10571	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	324	-11.75	1.39	12	1.06	-487.00	4118.00	7800	20230512	-26.67	4000	20240424	43.00	7520	-23.94	20240513	4000	43.00	20240424	7530	-24.04	20230616	4000	43.00	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
72	20240521	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-220	5	-3.72	269348190	46950	37.82	5870	5910	5660	7690	4150	5920	5736.92	0.97	0	11047	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	323	-11.70	1.38	12	0.83	-487.00	4118.00	7800	20230512	-26.92	4000	20240424	42.50	7520	-24.20	20240513	4000	42.50	20240424	7530	-24.30	20230616	4000	42.50	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
73	20240521	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-200	5	-3.38	105150860	18310	14.75	5870	5910	5660	7690	4150	5920	5742.81	0.97	0	7029	6500	6210	5930	5640	5360	6070	5500	28	1770	500	4020	10	1	5667658	324	-11.75	1.39	12	0.32	-487.00	4118.00	7800	20230512	-26.67	4000	20240424	43.00	7520	-23.94	20240513	4000	43.00	20240424	7530	-24.04	20230616	4000	43.00	20240424	0.06	N	361670	500	28 억		55234	N	N	0	N	00	N
74	20240517	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-210	5	-3.28	906039230	147181	21.71	6290	6450	6030	8330	4490	6410	6155.76	0.99	0	-1810	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	351	-12.73	1.51	12	2.60	-487.00	4118.00	8090	20230511	-23.36	4000	20240424	55.00	7520	-17.55	20240513	4000	55.00	20240424	7530	-17.66	20230616	4000	55.00	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
75	20240517	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-300	5	-4.68	834758930	135583	20.00	6290	6450	6030	8330	4490	6410	6156.61	0.99	0	-1156	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	346	-12.55	1.48	12	2.39	-487.00	4118.00	8090	20230511	-24.47	4000	20240424	52.75	7520	-18.75	20240513	4000	52.75	20240424	7530	-18.86	20230616	4000	52.75	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
76	20240517	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-300	5	-4.68	774853390	125775	18.55	6290	6450	6030	8330	4490	6410	6160.41	0.99	0	869	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	346	-12.55	1.48	12	2.22	-487.00	4118.00	8090	20230511	-24.47	4000	20240424	52.75	7520	-18.75	20240513	4000	52.75	20240424	7530	-18.86	20230616	4000	52.75	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
77	20240517	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-320	5	-4.99	739352010	119960	17.69	6290	6450	6030	8330	4490	6410	6163.09	0.99	0	1962	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	345	-12.51	1.48	12	2.12	-487.00	4118.00	8090	20230511	-24.72	4000	20240424	52.25	7520	-19.02	20240513	4000	52.25	20240424	7530	-19.12	20230616	4000	52.25	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
78	20240517	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-370	5	-5.77	705084570	114316	16.86	6290	6450	6030	8330	4490	6410	6167.62	0.99	0	4365	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	342	-12.40	1.47	12	2.02	-487.00	4118.00	8090	20230511	-25.34	4000	20240424	51.00	7520	-19.68	20240513	4000	51.00	20240424	7530	-19.79	20230616	4000	51.00	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
79	20240517	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-300	5	-4.68	570410510	92176	13.60	6290	6450	6030	8330	4490	6410	6188.01	0.99	0	8802	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	346	-12.55	1.48	12	1.63	-487.00	4118.00	8090	20230511	-24.47	4000	20240424	52.75	7520	-18.75	20240513	4000	52.75	20240424	7530	-18.86	20230616	4000	52.75	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
80	20240517	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-140	5	-2.18	419209340	67587	9.97	6290	6450	6030	8330	4490	6410	6202.18	0.99	0	10172	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	355	-12.87	1.52	12	1.19	-487.00	4118.00	8090	20230511	-22.50	4000	20240424	56.75	7520	-16.62	20240513	4000	56.75	20240424	7530	-16.73	20230616	4000	56.75	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
81	20240517	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-180	5	-2.81	231525010	37372	5.51	6290	6450	6030	8330	4490	6410	6194.51	0.99	0	8047	7723	7066	6533	5876	5343	7395	6205	28	1920	500	4350	10	1	5667658	353	-12.79	1.51	12	0.66	-487.00	4118.00	8090	20230511	-22.99	4000	20240424	55.75	7520	-17.15	20240513	4000	55.75	20240424	7530	-17.26	20230616	4000	55.75	20240424	0.06	N	361670	500	28 억		56209	N	N	0	N	00	N
82	20240516	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	150	2	2.40	4405936440	674408	88.87	6150	7190	6000	8130	4390	6260	6533.35	0.52	0	23209	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	363	-13.16	1.56	12	11.90	-487.00	4118.00	8090	20230511	-20.77	4000	20240424	60.25	7520	-14.76	20240513	4000	60.25	20240424	7530	-14.87	20230616	4000	60.25	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
83	20240516	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	130	2	2.08	4301734450	658125	86.72	6150	7190	6000	8130	4390	6260	6536.35	0.52	0	26291	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	362	-13.12	1.55	12	11.61	-487.00	4118.00	8090	20230511	-21.01	4000	20240424	59.75	7520	-15.03	20240513	4000	59.75	20240424	7530	-15.14	20230616	4000	59.75	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
84	20240516	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	0	3	0.00	4145792370	633458	83.47	6150	7190	6000	8130	4390	6260	6544.70	0.52	0	28504	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	355	-12.85	1.52	12	11.18	-487.00	4118.00	8090	20230511	-22.62	4000	20240424	56.50	7520	-16.76	20240513	4000	56.50	20240424	7530	-16.87	20230616	4000	56.50	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
85	20240516	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	60	2	0.96	3944333620	601385	79.24	6150	7190	6000	8130	4390	6260	6558.75	0.52	0	26447	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	358	-12.98	1.53	12	10.61	-487.00	4118.00	8090	20230511	-21.88	4000	20240424	58.00	7520	-15.96	20240513	4000	58.00	20240424	7530	-16.07	20230616	4000	58.00	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
86	20240516	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	240	2	3.83	1204385310	192985	25.43	6150	6550	6000	8130	4390	6260	6240.82	0.52	0	6901	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	368	-13.35	1.58	12	3.41	-487.00	4118.00	8090	20230511	-19.65	4000	20240424	62.50	7520	-13.56	20240513	4000	62.50	20240424	7530	-13.68	20230616	4000	62.50	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
87	20240516	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	100	2	1.60	1022138330	164506	21.68	6150	6480	6000	8130	4390	6260	6213.38	0.52	0	3730	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	360	-13.06	1.54	12	2.90	-487.00	4118.00	8090	20230511	-21.38	4000	20240424	59.00	7520	-15.43	20240513	4000	59.00	20240424	7530	-15.54	20230616	4000	59.00	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
88	20240516	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-60	5	-0.96	720477860	117287	15.45	6150	6400	6000	8130	4390	6260	6142.86	0.52	0	4580	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	351	-12.73	1.51	12	2.07	-487.00	4118.00	8090	20230511	-23.36	4000	20240424	55.00	7520	-17.55	20240513	4000	55.00	20240424	7530	-17.66	20230616	4000	55.00	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
89	20240516	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-110	5	-1.76	311962510	50758	6.69	6150	6260	6080	8130	4390	6260	6146.06	0.52	0	8654	7373	6816	6513	5956	5653	6665	5805	28	1870	500	4250	10	1	5667658	349	-12.63	1.49	12	0.90	-487.00	4118.00	8090	20230511	-23.98	4000	20240424	53.75	7520	-18.22	20240513	4000	53.75	20240424	7530	-18.33	20230616	4000	53.75	20240424	0.07	N	361670	500	28 억		29267	N	N	0	N	00	N
90	20240514	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-250	5	-3.84	4977818810	750999	47.70	6580	7070	6210	8460	4560	6510	6628.67	0.42	0	5434	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	355	-12.85	1.52	12	13.25	-487.00	4118.00	8090	20230511	-22.62	4000	20240424	56.50	7520	-16.76	20240513	4000	56.50	20240424	7600	-17.63	20230515	4000	56.50	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
91	20240514	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-240	5	-3.69	4902852470	739059	46.94	6580	7070	6210	8460	4560	6510	6633.97	0.42	0	6820	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	355	-12.87	1.52	12	13.04	-487.00	4118.00	8090	20230511	-22.50	4000	20240424	56.75	7520	-16.62	20240513	4000	56.75	20240424	7600	-17.50	20230515	4000	56.75	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
92	20240514	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-50	5	-0.77	4510057510	676813	42.99	6580	7070	6380	8460	4560	6510	6663.74	0.42	0	-721	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	366	-13.26	1.57	12	11.94	-487.00	4118.00	8090	20230511	-20.15	4000	20240424	61.50	7520	-14.10	20240513	4000	61.50	20240424	7600	-15.00	20230515	4000	61.50	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
93	20240514	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-10	5	-0.15	4314600480	646570	41.07	6580	7070	6380	8460	4560	6510	6673.14	0.42	0	-1280	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	368	-13.35	1.58	12	11.41	-487.00	4118.00	8090	20230511	-19.65	4000	20240424	62.50	7520	-13.56	20240513	4000	62.50	20240424	7600	-14.47	20230515	4000	62.50	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
94	20240514	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	10	2	0.15	4178986270	625667	39.74	6580	7070	6380	8460	4560	6510	6679.34	0.42	0	-1379	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	370	-13.39	1.58	12	11.04	-487.00	4118.00	8090	20230511	-19.41	4000	20240424	63.00	7520	-13.30	20240513	4000	63.00	20240424	7600	-14.21	20230515	4000	63.00	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
95	20240514	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	30	2	0.46	3988925600	596459	37.89	6580	7070	6380	8460	4560	6510	6687.78	0.42	0	-616	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	371	-13.43	1.59	12	10.52	-487.00	4118.00	8090	20230511	-19.16	4000	20240424	63.50	7520	-13.03	20240513	4000	63.50	20240424	7600	-13.95	20230515	4000	63.50	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
96	20240514	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	170	2	2.61	3742231510	558935	35.50	6580	7070	6380	8460	4560	6510	6695.40	0.42	0	-2491	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	379	-13.72	1.62	12	9.86	-487.00	4118.00	8090	20230511	-17.43	4000	20240424	67.00	7520	-11.17	20240513	4000	67.00	20240424	7600	-12.11	20230515	4000	67.00	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
97	20240514	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	240	2	3.69	769486260	116542	7.40	6580	6760	6380	8460	4560	6510	6602.92	0.42	0	69	8110	7310	6720	5920	5330	7015	5625	28	1950	500	4420	10	1	5667658	383	-13.86	1.64	12	2.06	-487.00	4118.00	8090	20230511	-16.56	4000	20240424	68.75	7520	-10.24	20240513	4000	68.75	20240424	7600	-11.18	20230515	4000	68.75	20240424	0.27	N	361670	500	28 억		23831	N	N	0	N	00	N
98	20240513	161048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-750	5	-10.33	10359035890	1563803	114.86	7300	7520	6130	9430	5090	7260	6624.70	0.38	0	-12688	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	369	-13.37	1.58	12	27.59	-487.00	4118.00	8240	20230504	-21.00	4000	20240424	62.75	7520	-13.43	20240513	4000	62.75	20240424	7600	-14.34	20230515	4000	62.75	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
99	20240513	151050	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-880	5	-12.12	10099603790	1523700	111.92	7300	7520	6130	9430	5090	7260	6628.33	0.38	0	-12873	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	362	-13.10	1.55	12	26.88	-487.00	4118.00	8240	20230504	-22.57	4000	20240424	59.50	7520	-15.16	20240513	4000	59.50	20240424	7600	-16.05	20230515	4000	59.50	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
100	20240513	141050	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-870	5	-11.98	9158902910	1374830	100.98	7300	7520	6300	9430	5090	7260	6661.84	0.38	0	-18192	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	362	-13.12	1.55	12	24.26	-487.00	4118.00	8240	20230504	-22.45	4000	20240424	59.75	7520	-15.03	20240513	4000	59.75	20240424	7600	-15.92	20230515	4000	59.75	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
101	20240513	131044	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-900	5	-12.40	8830574330	1323411	97.20	7300	7520	6300	9430	5090	7260	6672.58	0.38	0	-16339	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	360	-13.06	1.54	12	23.35	-487.00	4118.00	8240	20230504	-22.82	4000	20240424	59.00	7520	-15.43	20240513	4000	59.00	20240424	7600	-16.32	20230515	4000	59.00	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
102	20240513	121048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-810	5	-11.16	8352660050	1248376	91.69	7300	7520	6300	9430	5090	7260	6690.81	0.38	0	-18317	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	366	-13.24	1.57	12	22.03	-487.00	4118.00	8240	20230504	-21.72	4000	20240424	61.25	7520	-14.23	20240513	4000	61.25	20240424	7600	-15.13	20230515	4000	61.25	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
103	20240513	111047	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-680	5	-9.37	7687764970	1145010	84.10	7300	7520	6300	9430	5090	7260	6714.14	0.38	0	-18353	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	373	-13.51	1.60	12	20.20	-487.00	4118.00	8240	20230504	-20.15	4000	20240424	64.50	7520	-12.50	20240513	4000	64.50	20240424	7600	-13.42	20230515	4000	64.50	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
104	20240513	101046	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-880	5	-12.12	6732085350	997967	73.30	7300	7520	6300	9430	5090	7260	6745.79	0.38	0	-16637	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	362	-13.10	1.55	12	17.61	-487.00	4118.00	8240	20230504	-22.57	4000	20240424	59.50	7520	-15.16	20240513	4000	59.50	20240424	7600	-16.05	20230515	4000	59.50	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
105	20240513	091049	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-730	5	-10.06	4440679040	647382	47.55	7300	7520	6400	9430	5090	7260	6859.43	0.38	0	-17185	8066	7662	6856	6452	5646	7865	6655	28	2170	500	4930	10	1	5667658	370	-13.41	1.59	12	11.42	-487.00	4118.00	8240	20230504	-20.75	4000	20240424	63.25	7520	-13.16	20240513	4000	63.25	20240424	7600	-14.08	20230515	4000	63.25	20240424	0.27	N	361670	500	28 억		21294	N	N	0	N	01	N
106	20240510	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9337814040	1360939	410.03	6700	7260	6050	7260	3920	5590	6861.16	0.55	0	4813	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	24.01	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
107	20240510	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9331737420	1360102	409.78	6700	7260	6050	7260	3920	5590	6861.06	0.55	0	4313	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	24.00	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
108	20240510	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9316716480	1358033	409.16	6700	7260	6050	7260	3920	5590	6860.45	0.55	0	4330	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	23.96	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
109	20240510	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9291502500	1354560	408.11	6700	7260	6050	7260	3920	5590	6859.42	0.55	0	4330	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	23.90	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
110	20240510	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9266666040	1351139	407.08	6700	7260	6050	7260	3920	5590	6858.41	0.55	0	4330	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	23.84	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
111	20240510	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9190218240	1340609	403.91	6700	7260	6050	7260	3920	5590	6855.26	0.55	0	4330	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	23.65	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
112	20240510	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	1670	1	29.87	9109349100	1329470	400.55	6700	7260	6050	7260	3920	5590	6851.87	0.55	0	4330	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	411	-14.91	1.76	12	23.46	-487.00	4118.00	8240	20230504	-11.89	4000	20240424	81.50	7260	0.00	20240510	4000	81.50	20240424	8090	-10.26	20230511	4000	81.50	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
113	20240510	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	1410	2	25.22	6544548010	974499	293.60	6700	7150	6050	7260	3920	5590	6715.81	0.55	0	-11532	6446	6017	5161	4732	3876	6232	4947	28	1670	500	3800	10	1	5667658	397	-14.37	1.70	12	17.19	-487.00	4118.00	8240	20230504	-15.05	4000	20240424	75.00	7150	-2.10	20240510	4000	75.00	20240424	8090	-13.47	20230511	4000	75.00	20240424	0.27	N	361670	500	28 억		31152	N	N	0	N	00	N
114	20240509	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1765276325	331909	1506.55	4305	5590	4305	5590	3015	4305	5318.53	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.86	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
115	20240509	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1765130985	331883	1506.44	4305	5590	4305	5590	3015	4305	5318.53	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.86	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
116	20240509	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1759691915	330910	1502.02	4305	5590	4305	5590	3015	4305	5317.74	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.84	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
117	20240509	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1759255895	330832	1501.67	4305	5590	4305	5590	3015	4305	5317.67	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.84	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
118	20240509	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1757193185	330463	1499.99	4305	5590	4305	5590	3015	4305	5317.37	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.83	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
119	20240509	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1745605115	328390	1490.58	4305	5590	4305	5590	3015	4305	5315.65	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.79	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
120	20240509	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	1285	1	29.85	1729846905	325571	1477.79	4305	5590	4305	5590	3015	4305	5313.27	0.34	0	11873	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	317	-11.48	1.36	12	5.74	-487.00	4118.00	8240	20230504	-32.16	4000	20240424	39.75	5660	-1.24	20240419	4000	39.75	20240424	8090	-30.90	20230511	4000	39.75	20240424	0.27	N	361670	500	28 억		19279	N	N	0	N	00	N
121	20240509	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	945	2	21.95	630808185	128963	585.37	4305	5250	4305	5590	3015	4305	4891.39	0.34	0	13095	4428	4366	4248	4186	4068	4397	4217	28	1285	500	2920	10	1	5667658	298	-10.78	1.27	12	2.28	-487.00	4118.00	8240	20230504	-36.29	4000	20240424	31.25	5660	-7.24	20240419	4000	31.25	20240424	8090	-35.11	20230511	4000	31.25	20240424	0.27	N	361670	500	28 억		19279	Y	N	0	N	00	N
122	20240508	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	85	2	2.01	91387225	21770	160.69	4280	4310	4130	5480	2955	4220	4197.85	0.37	0	-1741	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	244	-8.84	1.05	12	0.38	-487.00	4118.00	8240	20230504	-47.75	4000	20240424	7.62	5660	-23.94	20240419	4000	7.62	20240424	8090	-46.79	20230511	4000	7.62	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
123	20240508	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	85	2	2.01	85076315	20292	149.78	4280	4305	4130	5480	2955	4220	4192.60	0.37	0	-2226	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	244	-8.84	1.05	12	0.36	-487.00	4118.00	8240	20230504	-47.75	4000	20240424	7.62	5660	-23.94	20240419	4000	7.62	20240424	8090	-46.79	20230511	4000	7.62	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
124	20240508	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-60	5	-1.42	26858875	6447	47.59	4280	4280	4140	5480	2955	4220	4166.10	0.37	0	-356	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	236	-8.54	1.01	12	0.11	-487.00	4118.00	8240	20230504	-49.51	4000	20240424	4.00	5660	-26.50	20240419	4000	4.00	20240424	8090	-48.58	20230511	4000	4.00	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
125	20240508	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-70	5	-1.66	20191350	4839	35.72	4280	4280	4150	5480	2955	4220	4172.63	0.37	0	-398	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	235	-8.52	1.01	12	0.09	-487.00	4118.00	8240	20230504	-49.64	4000	20240424	3.75	5660	-26.68	20240419	4000	3.75	20240424	8090	-48.70	20230511	4000	3.75	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
126	20240508	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-55	5	-1.30	12701760	3039	22.43	4280	4280	4150	5480	2955	4220	4179.59	0.37	0	-398	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	236	-8.55	1.01	12	0.05	-487.00	4118.00	8240	20230504	-49.45	4000	20240424	4.12	5660	-26.41	20240419	4000	4.12	20240424	8090	-48.52	20230511	4000	4.12	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
127	20240508	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-40	5	-0.95	12272160	2936	21.67	4280	4280	4150	5480	2955	4220	4179.89	0.37	0	-398	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	237	-8.58	1.02	12	0.05	-487.00	4118.00	8240	20230504	-49.27	4000	20240424	4.50	5660	-26.15	20240419	4000	4.50	20240424	8090	-48.33	20230511	4000	4.50	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
128	20240508	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-30	5	-0.71	10541360	2522	18.62	4280	4280	4150	5480	2955	4220	4179.76	0.37	0	-194	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	237	-8.60	1.02	12	0.04	-487.00	4118.00	8240	20230504	-49.15	4000	20240424	4.75	5660	-25.97	20240419	4000	4.75	20240424	8090	-48.21	20230511	4000	4.75	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
129	20240508	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-5	5	-0.12	3631270	866	6.39	4280	4280	4150	5480	2955	4220	4193.15	0.37	0	15	4316	4267	4231	4182	4146	4250	4165	28	1260	500	2860	5	1	5667658	239	-8.66	1.02	12	0.02	-487.00	4118.00	8240	20230504	-48.85	4000	20240424	5.38	5660	-25.53	20240419	4000	5.38	20240424	8090	-47.90	20230511	4000	5.38	20240424	0.27	N	361670	500	28 억		21020	N	N	0	N	00	N
130	20240503	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	5	2	0.12	98137030	23164	91.59	4255	4280	4190	5510	2970	4240	4236.62	0.38	0	-89	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	241	-8.72	1.03	12	0.41	-487.00	4118.00	8240	20230504	-48.48	4000	20240424	6.12	5660	-25.00	20240419	4000	6.12	20240424	8240	-48.48	20230504	4000	6.12	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
131	20240503	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	20	2	0.47	97691255	23059	91.18	4255	4280	4190	5510	2970	4240	4236.58	0.38	0	-89	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	241	-8.75	1.03	12	0.41	-487.00	4118.00	8240	20230504	-48.30	4000	20240424	6.50	5660	-24.73	20240419	4000	6.50	20240424	8240	-48.30	20230504	4000	6.50	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
132	20240503	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	-5	5	-0.12	61946365	14586	57.67	4255	4280	4220	5510	2970	4240	4246.97	0.38	0	-600	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	240	-8.70	1.03	12	0.26	-487.00	4118.00	8240	20230504	-48.60	4000	20240424	5.88	5660	-25.18	20240419	4000	5.88	20240424	8240	-48.60	20230504	4000	5.88	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
133	20240503	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	25	2	0.59	50104560	11804	46.67	4255	4280	4220	5510	2970	4240	4244.71	0.38	0	182	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	242	-8.76	1.04	12	0.21	-487.00	4118.00	8240	20230504	-48.24	4000	20240424	6.62	5660	-24.65	20240419	4000	6.62	20240424	8240	-48.24	20230504	4000	6.62	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
134	20240503	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	10	2	0.24	49121380	11573	45.76	4255	4280	4220	5510	2970	4240	4244.48	0.38	0	222	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	241	-8.73	1.03	12	0.20	-487.00	4118.00	8240	20230504	-48.42	4000	20240424	6.25	5660	-24.91	20240419	4000	6.25	20240424	8240	-48.42	20230504	4000	6.25	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
135	20240503	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	0	3	0.00	29676655	6983	27.61	4255	4280	4220	5510	2970	4240	4249.84	0.38	0	222	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	240	-8.71	1.03	12	0.12	-487.00	4118.00	8240	20230504	-48.54	4000	20240424	6.00	5660	-25.09	20240419	4000	6.00	20240424	8240	-48.54	20230504	4000	6.00	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
136	20240503	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	10	2	0.24	25704665	6047	23.91	4255	4280	4220	5510	2970	4240	4250.81	0.38	0	312	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	241	-8.73	1.03	12	0.11	-487.00	4118.00	8240	20230504	-48.42	4000	20240424	6.25	5660	-24.91	20240419	4000	6.25	20240424	8240	-48.42	20230504	4000	6.25	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
137	20240503	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	35	2	0.83	7321715	1721	6.81	4255	4275	4220	5510	2970	4240	4254.34	0.38	0	-381	4363	4301	4208	4146	4053	4332	4177	28	1270	500	2880	5	1	5667658	242	-8.78	1.04	12	0.03	-487.00	4118.00	8240	20230504	-48.12	4000	20240424	6.88	5660	-24.47	20240419	4000	6.88	20240424	8240	-48.12	20230504	4000	6.88	20240424	0.27	N	361670	500	28 억		21616	N	N	0	N	00	N
138	20240502	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	130	2	3.16	106784880	25289	188.40	4115	4270	4115	5340	2880	4110	4222.58	0.41	0	-1772	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	240	-8.71	1.03	12	0.45	-487.00	4118.00	8300	20230425	-48.92	4000	20240424	6.00	5660	-25.09	20240419	4000	6.00	20240424	8240	-48.54	20230504	4000	6.00	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
139	20240502	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4235	125	2	3.04	101924690	24144	179.87	4115	4265	4115	5340	2880	4110	4221.53	0.41	0	-1817	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	240	-8.70	1.03	12	0.43	-487.00	4118.00	8300	20230425	-48.98	4000	20240424	5.88	5660	-25.18	20240419	4000	5.88	20240424	8240	-48.60	20230504	4000	5.88	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
140	20240502	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	120	2	2.92	98417900	23315	173.69	4115	4265	4115	5340	2880	4110	4221.23	0.41	0	-1880	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	240	-8.69	1.03	12	0.41	-487.00	4118.00	8300	20230425	-49.04	4000	20240424	5.75	5660	-25.27	20240419	4000	5.75	20240424	8240	-48.67	20230504	4000	5.75	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
141	20240502	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	130	2	3.16	95258400	22572	168.16	4115	4265	4115	5340	2880	4110	4220.20	0.41	0	-1847	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	240	-8.71	1.03	12	0.40	-487.00	4118.00	8300	20230425	-48.92	4000	20240424	6.00	5660	-25.09	20240419	4000	6.00	20240424	8240	-48.54	20230504	4000	6.00	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
142	20240502	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	130	2	3.16	68723855	16319	121.57	4115	4250	4115	5340	2880	4110	4211.28	0.41	0	-1266	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	240	-8.71	1.03	12	0.29	-487.00	4118.00	8300	20230425	-48.92	4000	20240424	6.00	5660	-25.09	20240419	4000	6.00	20240424	8240	-48.54	20230504	4000	6.00	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
143	20240502	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	115	2	2.80	51418115	12221	91.05	4115	4250	4115	5340	2880	4110	4207.36	0.41	0	-992	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	239	-8.68	1.03	12	0.22	-487.00	4118.00	8300	20230425	-49.10	4000	20240424	5.62	5660	-25.35	20240419	4000	5.62	20240424	8240	-48.73	20230504	4000	5.62	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
144	20240502	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	140	2	3.41	43613585	10368	77.24	4115	4250	4115	5340	2880	4110	4206.56	0.41	0	-1033	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	241	-8.73	1.03	12	0.18	-487.00	4118.00	8300	20230425	-48.80	4000	20240424	6.25	5660	-24.91	20240419	4000	6.25	20240424	8240	-48.42	20230504	4000	6.25	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N
145	20240502	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	65	2	1.58	7158505	1722	12.83	4115	4180	4115	5340	2880	4110	4157.09	0.41	0	-495	4256	4182	4116	4042	3976	4220	4080	28	1230	500	2790	5	1	5667658	237	-8.57	1.01	12	0.03	-487.00	4118.00	8300	20230425	-49.70	4000	20240424	4.38	5660	-26.24	20240419	4000	4.38	20240424	8240	-49.33	20230504	4000	4.38	20240424	0.27	N	361670	500	28 억		23388	N	N	0	N	00	N