KissMeData/025440/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	160400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	426	-11	5	-2.52	57155878	132650	223.69	437	449	424	568	306	437	430.92	29.73	0	1720	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	656	85.20	0.94	12	0.09	5.00	452.00	700	20230601	-39.14	379	20240314	12.40	502	-15.14	20240408	379	12.40	20240314	3500	-87.83	20230601	424	0.47	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
3	20240531	150400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	428	-9	5	-2.06	41532943	96070	162.00	437	449	424	568	306	437	432.32	29.73	0	10531	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	659	85.60	0.95	12	0.06	5.00	452.00	700	20230601	-38.86	379	20240314	12.93	502	-14.74	20240408	379	12.93	20240314	3500	-87.77	20230601	424	0.94	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
4	20240531	140359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	439	2	2	0.46	16092331	36979	62.36	437	449	430	568	306	437	435.17	29.73	0	2650	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	676	87.80	0.97	12	0.02	5.00	452.00	700	20230601	-37.29	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3500	-87.46	20230601	430	2.09	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
5	20240531	130401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	440	3	2	0.69	14147783	32543	54.88	437	449	430	568	306	437	434.74	29.73	0	2320	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	677	88.00	0.97	12	0.02	5.00	452.00	700	20230601	-37.14	379	20240314	16.09	502	-12.35	20240408	379	16.09	20240314	3500	-87.43	20230601	430	2.33	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
6	20240531	120402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	440	3	2	0.69	13520440	31117	52.47	437	449	430	568	306	437	434.50	29.73	0	2320	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	677	88.00	0.97	12	0.02	5.00	452.00	700	20230601	-37.14	379	20240314	16.09	502	-12.35	20240408	379	16.09	20240314	3500	-87.43	20230601	430	2.33	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
7	20240531	110400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	440	3	2	0.69	12085798	27826	46.92	437	449	430	568	306	437	434.33	29.73	0	2289	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	677	88.00	0.97	12	0.02	5.00	452.00	700	20230601	-37.14	379	20240314	16.09	502	-12.35	20240408	379	16.09	20240314	3500	-87.43	20230601	430	2.33	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
8	20240531	100401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	440	3	2	0.69	11569909	26650	44.94	437	449	430	568	306	437	434.14	29.73	0	2130	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	677	88.00	0.97	12	0.02	5.00	452.00	700	20230601	-37.14	379	20240314	16.09	502	-12.35	20240408	379	16.09	20240314	3500	-87.43	20230601	430	2.33	20240531	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
9	20240531	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	12	2	2.75	27298	62	0.10	437	449	437	568	306	437	440.29	29.73	0	-6	453	445	441	433	429	443	431	770	131	500	300	1	1	153906120	691	89.80	0.99	12	0.00	5.00	452.00	700	20230601	-35.86	379	20240314	18.47	502	-10.56	20240408	379	18.47	20240314	3500	-87.17	20230601	431	4.18	20240503	0.00	N	025440	500	769 억		45761057	N	N	0	N	00	N
10	20240530	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-11	5	-2.46	26087955	59302	90.57	445	449	437	582	314	448	439.92	29.73	0	-630	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	673	87.40	0.97	12	0.04	5.00	452.00	700	20230601	-37.57	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3500	-87.51	20230601	431	1.39	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
11	20240530	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-5	5	-1.12	20017994	45420	69.37	445	449	437	582	314	448	440.73	29.73	0	-628	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	682	88.60	0.98	12	0.03	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
12	20240530	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-5	5	-1.12	17409384	39498	60.32	445	449	438	582	314	448	440.77	29.73	0	3960	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	682	88.60	0.98	12	0.03	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
13	20240530	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-5	5	-1.12	17317397	39289	60.00	445	449	438	582	314	448	440.77	29.73	0	3888	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	682	88.60	0.98	12	0.03	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
14	20240530	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-3	5	-0.67	16738589	37973	57.99	445	449	438	582	314	448	440.80	29.73	0	3615	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	685	89.00	0.98	12	0.02	5.00	452.00	700	20230601	-36.43	379	20240314	17.41	502	-11.35	20240408	379	17.41	20240314	3500	-87.29	20230601	431	3.25	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
15	20240530	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-3	5	-0.67	16410211	37229	56.86	445	449	438	582	314	448	440.79	29.73	0	3981	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	685	89.00	0.98	12	0.02	5.00	452.00	700	20230601	-36.43	379	20240314	17.41	502	-11.35	20240408	379	17.41	20240314	3500	-87.29	20230601	431	3.25	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
16	20240530	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-3	5	-0.67	13283989	30102	45.97	445	449	438	582	314	448	441.30	29.73	0	4098	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	685	89.00	0.98	12	0.02	5.00	452.00	700	20230601	-36.43	379	20240314	17.41	502	-11.35	20240408	379	17.41	20240314	3500	-87.29	20230601	431	3.25	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
17	20240530	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-3	5	-0.67	1517450	3410	5.21	445	445	445	582	314	448	445.00	29.73	0	-30	458	452	447	441	436	450	439	770	134	500	310	1	1	153906120	685	89.00	0.98	12	0.00	5.00	452.00	700	20230601	-36.43	379	20240314	17.41	502	-11.35	20240408	379	17.41	20240314	3500	-87.29	20230601	431	3.25	20240503	0.00	N	025440	500	769 억		45761687	N	N	0	N	00	N
18	20240529	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	2	2	0.45	28383803	63918	52.97	453	453	442	579	313	446	444.04	29.73	0	-88	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	689	89.60	0.99	12	0.04	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
19	20240529	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	1	2	0.22	25438419	57326	47.51	453	453	442	579	313	446	443.75	29.73	0	-95	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	688	89.40	0.99	12	0.04	5.00	452.00	700	20230601	-36.14	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
20	20240529	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	2	2	0.45	24627549	55512	46.00	453	453	442	579	313	446	443.64	29.73	0	-95	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	689	89.60	0.99	12	0.04	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
21	20240529	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	1	2	0.22	16998136	38313	31.75	453	453	442	579	313	446	443.66	29.73	0	-28	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	688	89.40	0.99	12	0.02	5.00	452.00	700	20230601	-36.14	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
22	20240529	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-3	5	-0.67	15169221	34203	28.35	453	453	442	579	313	446	443.51	29.73	0	-28	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	682	88.60	0.98	12	0.02	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
23	20240529	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	1	2	0.22	6583605	14809	12.27	453	453	443	579	313	446	444.57	29.73	0	-28	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	688	89.40	0.99	12	0.01	5.00	452.00	700	20230601	-36.14	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
24	20240529	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	2	2	0.45	4217071	9468	7.85	453	453	443	579	313	446	445.40	29.73	0	1	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	689	89.60	0.99	12	0.01	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
25	20240529	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	5	2	1.12	581555	1285	1.06	453	453	451	579	313	446	452.57	29.73	0	-97	464	454	446	436	428	451	433	770	133	500	310	1	1	153906120	694	90.20	1.00	12	0.00	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45761775	N	N	0	N	00	N
26	20240528	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	3	2	0.68	53567922	120666	88.22	455	456	438	575	311	443	443.93	29.73	0	2340	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	686	89.20	0.99	12	0.08	5.00	452.00	700	20230601	-36.29	379	20240314	17.68	502	-11.16	20240408	379	17.68	20240314	3500	-87.26	20230601	431	3.48	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
27	20240528	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	4	2	0.90	52960664	119304	87.22	455	456	438	575	311	443	443.91	29.73	0	2683	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	688	89.40	0.99	12	0.08	5.00	452.00	700	20230601	-36.14	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
28	20240528	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	5	2	1.13	51353376	115707	84.59	455	456	438	575	311	443	443.82	29.73	0	3105	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	689	89.60	0.99	12	0.08	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
29	20240528	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	5	2	1.13	43874981	98915	72.32	455	456	438	575	311	443	443.56	29.73	0	3178	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	689	89.60	0.99	12	0.06	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
30	20240528	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	1	2	0.23	33970259	76593	56.00	455	456	438	575	311	443	443.52	29.73	0	1916	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	683	88.80	0.98	12	0.05	5.00	452.00	700	20230601	-36.57	379	20240314	17.15	502	-11.55	20240408	379	17.15	20240314	3500	-87.31	20230601	431	3.02	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
31	20240528	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	0	3	0.00	32806710	73974	54.08	455	456	438	575	311	443	443.49	29.73	0	1871	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	682	88.60	0.98	12	0.05	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
32	20240528	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	5	2	1.13	29890627	67421	49.29	455	456	438	575	311	443	443.34	29.73	0	1097	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	689	89.60	0.99	12	0.04	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
33	20240528	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	10	2	2.26	1182005	2607	1.91	455	456	443	575	311	443	453.40	29.73	0	0	477	459	451	433	425	456	430	770	132	500	310	1	1	153906120	697	90.60	1.00	12	0.00	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45759435	N	N	0	N	00	N
34	20240527	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-10	5	-2.21	61446436	136782	207.24	453	469	443	588	318	453	449.27	29.72	0	-1916	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	682	88.60	0.98	12	0.09	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3500	-87.34	20230601	431	2.78	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
35	20240527	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-4	5	-0.88	55239493	122828	186.09	453	469	444	588	318	453	449.73	29.72	0	3590	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	691	89.80	0.99	12	0.08	5.00	452.00	700	20230601	-35.86	379	20240314	18.47	502	-10.56	20240408	379	18.47	20240314	3500	-87.17	20230601	431	4.18	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
36	20240527	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-4	5	-0.88	48660633	108110	163.80	453	469	444	588	318	453	450.10	29.72	0	12962	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	691	89.80	0.99	12	0.07	5.00	452.00	700	20230601	-35.86	379	20240314	18.47	502	-10.56	20240408	379	18.47	20240314	3500	-87.17	20230601	431	4.18	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
37	20240527	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-2	5	-0.44	45909827	101984	154.51	453	469	444	588	318	453	450.17	29.72	0	12699	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.07	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
38	20240527	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-7	5	-1.55	41897541	93006	140.91	453	469	444	588	318	453	450.48	29.72	0	13767	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	686	89.20	0.99	12	0.06	5.00	452.00	700	20230601	-36.29	379	20240314	17.68	502	-11.16	20240408	379	17.68	20240314	3500	-87.26	20230601	431	3.48	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
39	20240527	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-1	5	-0.22	24132028	53172	80.56	453	469	450	588	318	453	453.85	29.72	0	8714	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.03	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
40	20240527	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	1	2	0.22	21028956	46298	70.15	453	469	450	588	318	453	454.21	29.72	0	10026	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	699	90.80	1.00	12	0.03	5.00	452.00	700	20230601	-35.14	379	20240314	19.79	502	-9.56	20240408	379	19.79	20240314	3500	-87.03	20230601	431	5.34	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
41	20240527	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	8	2	1.77	1333170	2863	4.34	453	469	453	588	318	453	465.65	29.72	0	-15	457	454	451	448	445	456	450	770	135	500	310	1	1	153906120	710	92.20	1.02	12	0.00	5.00	452.00	700	20230601	-34.14	379	20240314	21.64	502	-8.17	20240408	379	21.64	20240314	3500	-86.83	20230601	431	6.96	20240503	0.00	N	025440	500	769 억		45740141	N	N	0	N	00	N
42	20240524	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	29740932	66003	39.07	450	454	448	587	317	452	450.60	29.72	0	638	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.04	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
43	20240524	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	26024009	57765	34.19	450	454	448	587	317	452	450.52	29.72	0	638	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.04	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
44	20240524	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	24901664	55272	32.72	450	454	448	587	317	452	450.53	29.72	0	638	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.04	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
45	20240524	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	22517984	49959	29.57	450	454	448	587	317	452	450.73	29.72	0	649	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.03	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
46	20240524	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	21766789	48290	28.58	450	454	448	587	317	452	450.75	29.72	0	649	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.03	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
47	20240524	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	18922655	42008	24.87	450	454	448	587	317	452	450.45	29.72	0	663	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.03	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
48	20240524	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	-3	5	-0.66	7689625	17068	10.10	450	454	448	587	317	452	450.53	29.72	0	303	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	691	89.80	0.99	12	0.01	5.00	452.00	700	20230601	-35.86	379	20240314	18.47	502	-10.56	20240408	379	18.47	20240314	3500	-87.17	20230601	431	4.18	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
49	20240524	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	-4	5	-0.88	36351	81	0.05	450	452	448	587	317	452	448.78	29.72	0	0	463	457	448	442	433	460	445	770	135	500	310	1	1	153906120	689	89.60	0.99	12	0.00	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3500	-87.20	20230601	431	3.94	20240503	0.00	N	025440	500	769 억		45739503	N	N	0	N	00	N
50	20240523	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	74749920	168935	116.59	451	454	439	586	316	451	442.48	29.72	0	1297	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.11	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
51	20240523	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	2	2	0.44	71460951	161635	111.55	451	454	439	586	316	451	442.11	29.72	0	1556	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.11	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
52	20240523	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	66771793	151234	104.37	451	451	439	586	316	451	441.51	29.72	0	1301	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.10	5.00	452.00	700	20230601	-35.71	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
53	20240523	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	60175440	136516	94.22	451	451	439	586	316	451	440.79	29.72	0	1301	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.09	5.00	452.00	700	20230601	-35.71	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
54	20240523	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	57361171	130246	89.89	451	451	439	586	316	451	440.41	29.72	0	881	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.08	5.00	452.00	700	20230601	-35.71	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
55	20240523	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	56845025	129099	89.10	451	451	439	586	316	451	440.32	29.72	0	881	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.08	5.00	452.00	700	20230601	-35.71	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
56	20240523	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	54065444	122872	84.80	451	451	439	586	316	451	440.01	29.72	0	881	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.08	5.00	452.00	700	20230601	-35.71	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
57	20240523	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	0	3	0.00	36531	81	0.06	451	451	451	586	316	451	451.00	29.72	0	0	468	459	451	442	434	464	447	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.00	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45738206	N	N	0	N	00	N
58	20240522	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	65285088	144646	73.55	449	460	443	587	317	452	451.34	29.72	0	438	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.09	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
59	20240522	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-1	5	-0.22	61280051	135752	69.03	449	460	443	587	317	452	451.41	29.72	0	438	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	694	90.20	1.00	12	0.09	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
60	20240522	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	0	3	0.00	46662347	103334	52.55	449	460	443	587	317	452	451.57	29.72	0	244	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.07	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
61	20240522	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	35555806	78740	40.04	449	460	443	587	317	452	451.56	29.72	0	-1686	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.05	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
62	20240522	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	1	2	0.22	24865435	55164	28.05	449	460	443	587	317	452	450.75	29.72	0	1226	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.04	5.00	452.00	700	20230601	-35.29	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
63	20240522	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	3	2	0.66	17447177	38681	19.67	449	460	443	587	317	452	451.05	29.72	0	-1705	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	700	91.00	1.01	12	0.03	5.00	452.00	700	20230601	-35.00	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
64	20240522	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	0	3	0.00	15267907	33890	17.23	449	460	443	587	317	452	450.51	29.72	0	-1726	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.02	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
65	20240522	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-5	5	-1.11	785215	1750	0.89	449	449	443	587	317	452	448.69	29.72	0	987	462	456	449	443	436	453	440	770	135	500	310	1	1	153906120	688	89.40	0.99	12	0.00	5.00	452.00	700	20230601	-36.14	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45737768	N	N	0	N	00	N
66	20240521	160330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-3	5	-0.66	88255107	196638	268.06	455	455	442	591	319	455	448.82	29.72	0	440	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	696	90.40	1.00	12	0.13	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
67	20240521	150333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-4	5	-0.88	87196550	194291	264.86	455	455	442	591	319	455	448.79	29.72	0	1923	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	694	90.20	1.00	12	0.13	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
68	20240521	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-3	5	-0.66	85617265	190797	260.10	455	455	442	591	319	455	448.73	29.72	0	1925	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	696	90.40	1.00	12	0.12	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
69	20240521	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-4	5	-0.88	75308307	167822	228.78	455	455	442	591	319	455	448.74	29.72	0	2086	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	694	90.20	1.00	12	0.11	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
70	20240521	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-3	5	-0.66	33735575	75007	102.25	455	455	442	591	319	455	449.77	29.72	0	2409	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	696	90.40	1.00	12	0.05	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
71	20240521	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-4	5	-0.88	27498385	61161	83.38	455	455	442	591	319	455	449.61	29.72	0	2539	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	694	90.20	1.00	12	0.04	5.00	452.00	700	20230601	-35.57	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
72	20240521	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-3	5	-0.66	19327293	43003	58.62	455	455	442	591	319	455	449.44	29.72	0	2575	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	696	90.40	1.00	12	0.03	5.00	452.00	700	20230601	-35.43	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
73	20240521	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	0	3	0.00	347165	763	1.04	455	455	455	591	319	455	455.00	29.72	0	0	463	458	454	449	445	457	448	770	136	500	310	1	1	153906120	700	91.00	1.01	12	0.00	5.00	452.00	700	20230601	-35.00	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45737328	N	N	0	N	00	N
74	20240517	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	0	3	0.00	40759768	89816	29.53	455	459	449	592	320	456	453.81	29.72	0	782	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	702	91.20	1.01	12	0.06	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
75	20240517	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-4	5	-0.88	39077467	86099	28.31	455	459	450	592	320	456	453.87	29.72	0	785	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	696	90.40	1.00	12	0.06	5.00	452.00	744	20230511	-39.25	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
76	20240517	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	1	2	0.22	18359414	40374	13.28	455	459	450	592	320	456	454.73	29.72	0	785	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	703	91.40	1.01	12	0.03	5.00	452.00	744	20230511	-38.58	379	20240314	20.58	502	-8.96	20240408	379	20.58	20240314	3500	-86.94	20230601	431	6.03	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
77	20240517	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	0	3	0.00	17644848	38807	12.76	455	459	450	592	320	456	454.68	29.72	0	1187	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	702	91.20	1.01	12	0.03	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
78	20240517	120330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	2	2	0.44	14075804	30998	10.19	455	459	450	592	320	456	454.09	29.72	0	1201	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	705	91.60	1.01	12	0.02	5.00	452.00	744	20230511	-38.44	379	20240314	20.84	502	-8.76	20240408	379	20.84	20240314	3500	-86.91	20230601	431	6.26	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
79	20240517	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	0	3	0.00	13580224	29910	9.84	455	456	450	592	320	456	454.04	29.72	0	1762	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	702	91.20	1.01	12	0.02	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
80	20240517	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-1	5	-0.22	7413623	16359	5.38	455	455	450	592	320	456	453.18	29.72	0	1762	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	700	91.00	1.01	12	0.01	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
81	20240517	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-6	5	-1.32	2169748	4788	1.57	455	455	450	592	320	456	453.16	29.72	0	-30	496	476	459	439	422	467	430	770	136	500	310	1	1	153906120	693	90.00	1.00	12	0.00	5.00	452.00	744	20230511	-39.52	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45736582	N	N	0	N	00	N
82	20240516	160329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	1	2	0.22	137690769	304110	361.12	463	479	442	591	319	455	452.77	29.72	0	-5801	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	702	91.20	1.01	12	0.20	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
83	20240516	150327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	0	3	0.00	130587963	288358	342.42	463	479	442	591	319	455	452.87	29.72	0	-5800	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	700	91.00	1.01	12	0.19	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
84	20240516	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-2	5	-0.44	115292104	254596	302.33	463	479	442	591	319	455	452.84	29.72	0	10919	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	697	90.60	1.00	12	0.17	5.00	452.00	744	20230511	-39.11	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
85	20240516	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	1	2	0.22	109600674	241962	287.32	463	479	442	591	319	455	452.97	29.72	0	7127	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	702	91.20	1.01	12	0.16	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
86	20240516	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	447	-8	5	-1.76	103552277	228618	271.48	463	479	442	591	319	455	452.95	29.72	0	5545	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	688	89.40	0.99	12	0.15	5.00	452.00	744	20230511	-39.92	379	20240314	17.94	502	-10.96	20240408	379	17.94	20240314	3500	-87.23	20230601	431	3.71	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
87	20240516	110327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-4	5	-0.88	60169637	134703	159.96	463	463	442	591	319	455	446.68	29.72	0	11263	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	694	90.20	1.00	12	0.09	5.00	452.00	744	20230511	-39.38	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
88	20240516	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-9	5	-1.98	43758785	97875	116.22	463	463	442	591	319	455	447.09	29.72	0	11281	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	686	89.20	0.99	12	0.06	5.00	452.00	744	20230511	-40.05	379	20240314	17.68	502	-11.16	20240408	379	17.68	20240314	3500	-87.26	20230601	431	3.48	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
89	20240516	090327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	0	3	0.00	3043103	6665	7.91	463	463	455	591	319	455	456.58	29.72	0	-32	483	468	459	444	435	464	440	770	136	500	310	1	1	153906120	700	91.00	1.01	12	0.00	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45742383	N	N	0	N	00	N
90	20240514	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	4	2	0.89	38077935	84132	98.74	474	474	450	586	316	451	452.60	29.72	0	-537	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	700	91.00	1.01	12	0.05	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
91	20240514	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	4	2	0.89	35855149	79244	93.00	474	474	450	586	316	451	452.47	29.72	0	2771	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	700	91.00	1.01	12	0.05	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
92	20240514	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-1	5	-0.22	33210436	73396	86.14	474	474	450	586	316	451	452.48	29.72	0	2854	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	693	90.00	1.00	12	0.05	5.00	452.00	744	20230511	-39.52	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3500	-87.14	20230601	431	4.41	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
93	20240514	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	2	2	0.44	20999146	46327	54.37	474	474	450	586	316	451	453.28	29.72	0	2854	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	697	90.60	1.00	12	0.03	5.00	452.00	744	20230511	-39.11	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3500	-87.06	20230601	431	5.10	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
94	20240514	120331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	18091493	39875	46.80	474	474	450	586	316	451	453.71	29.72	0	2961	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.03	5.00	452.00	744	20230511	-39.25	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
95	20240514	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	1	2	0.22	11934202	26248	30.81	474	474	451	586	316	451	454.67	29.72	0	2961	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	696	90.40	1.00	12	0.02	5.00	452.00	744	20230511	-39.25	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
96	20240514	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	5	2	1.11	5164595	11312	13.28	474	474	452	586	316	451	456.56	29.72	0	2903	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	702	91.20	1.01	12	0.01	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
97	20240514	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	14	2	3.10	805254	1715	2.01	474	474	456	586	316	451	469.54	29.72	0	229	479	464	454	439	429	460	435	770	135	500	310	1	1	153906120	716	93.00	1.03	12	0.00	5.00	452.00	744	20230511	-37.50	379	20240314	22.69	502	-7.37	20240408	379	22.69	20240314	3500	-86.71	20230601	431	7.89	20240503	0.00	N	025440	500	769 억		45742920	N	N	0	N	00	N
98	20240513	160330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-6	5	-1.31	38296508	84405	53.42	469	469	444	594	320	457	453.72	29.72	0	-1000	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	694	90.20	1.00	12	0.05	5.00	452.00	744	20230511	-39.38	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3500	-87.11	20230601	431	4.64	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
99	20240513	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-3	5	-0.66	37469863	82585	52.27	469	469	444	594	320	457	453.71	29.72	0	-1000	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	699	90.80	1.00	12	0.05	5.00	452.00	744	20230511	-38.98	379	20240314	19.79	502	-9.56	20240408	379	19.79	20240314	3500	-87.03	20230601	431	5.34	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
100	20240513	140329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-1	5	-0.22	35024699	77220	48.88	469	469	444	594	320	457	453.57	29.72	0	2631	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	702	91.20	1.01	12	0.05	5.00	452.00	744	20230511	-38.71	379	20240314	20.32	502	-9.16	20240408	379	20.32	20240314	3500	-86.97	20230601	431	5.80	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
101	20240513	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-2	5	-0.44	33051004	72888	46.13	469	469	444	594	320	457	453.45	29.72	0	2877	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	700	91.00	1.01	12	0.05	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3500	-87.00	20230601	431	5.57	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
102	20240513	120331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	1	2	0.22	29148764	64261	40.67	469	469	444	594	320	457	453.60	29.72	0	3366	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	705	91.60	1.01	12	0.04	5.00	452.00	744	20230511	-38.44	379	20240314	20.84	502	-8.76	20240408	379	20.84	20240314	3500	-86.91	20230601	431	6.26	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
103	20240513	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	3	2	0.66	12064222	26423	16.72	469	469	450	594	320	457	456.58	29.72	0	-1009	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	708	92.00	1.02	12	0.02	5.00	452.00	744	20230511	-38.17	379	20240314	21.37	502	-8.37	20240408	379	21.37	20240314	3500	-86.86	20230601	431	6.73	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
104	20240513	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-5	5	-1.09	4489006	9818	6.21	469	469	451	594	320	457	457.22	29.72	0	-372	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	696	90.40	1.00	12	0.01	5.00	452.00	744	20230511	-39.25	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3500	-87.09	20230601	431	4.87	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
105	20240513	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	7	2	1.53	171180	365	0.23	469	469	464	594	320	457	468.99	29.72	0	0	467	462	453	448	439	464	450	770	137	500	310	1	1	153906120	714	92.80	1.03	12	0.00	5.00	452.00	744	20230511	-37.63	379	20240314	22.43	502	-7.57	20240408	379	22.43	20240314	3500	-86.74	20230601	431	7.66	20240503	0.00	N	025440	500	769 억		45743920	N	N	0	N	00	N
106	20240510	160322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	0	3	0.00	71111525	157741	31.16	457	458	444	594	320	457	450.81	29.72	0	-10	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	703	91.40	1.01	12	0.10	5.00	452.00	744	20230511	-38.58	379	20240314	20.58	502	-8.96	20240408	379	20.58	20240314	3720	-87.72	20230511	431	6.03	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
107	20240510	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-4	5	-0.88	59057017	131070	25.89	457	458	444	594	320	457	450.58	29.72	0	3553	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	697	90.60	1.00	12	0.09	5.00	452.00	744	20230511	-39.11	379	20240314	19.53	502	-9.76	20240408	379	19.53	20240314	3720	-87.82	20230511	431	5.10	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
108	20240510	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-2	5	-0.44	51533093	114303	22.58	457	458	444	594	320	457	450.85	29.72	0	-981	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	700	91.00	1.01	12	0.07	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
109	20240510	130322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-2	5	-0.44	48438590	107439	21.22	457	458	444	594	320	457	450.85	29.72	0	-272	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	700	91.00	1.01	12	0.07	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
110	20240510	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-2	5	-0.44	41782362	92743	18.32	457	458	444	594	320	457	450.52	29.72	0	-228	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	700	91.00	1.01	12	0.06	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
111	20240510	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	-6	5	-1.31	34648872	76909	15.19	457	458	444	594	320	457	450.52	29.72	0	-556	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	694	90.20	1.00	12	0.05	5.00	452.00	744	20230511	-39.38	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3720	-87.88	20230511	431	4.64	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
112	20240510	100322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	1	2	0.22	5872287	12943	2.56	457	458	445	594	320	457	453.70	29.72	0	-142	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	705	91.60	1.01	12	0.01	5.00	452.00	744	20230511	-38.44	379	20240314	20.84	502	-8.76	20240408	379	20.84	20240314	3720	-87.69	20230511	431	6.26	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
113	20240510	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	452	-5	5	-1.09	474327	1038	0.21	457	457	452	594	320	457	456.96	29.72	0	0	503	480	461	438	419	491	449	770	137	500	310	1	1	153906120	696	90.40	1.00	12	0.00	5.00	452.00	744	20230511	-39.25	379	20240314	19.26	502	-9.96	20240408	379	19.26	20240314	3720	-87.85	20230511	431	4.87	20240503	0.00	N	025440	500	769 억		45743930	N	N	0	N	00	N
114	20240509	160327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	13	2	2.93	229422988	506234	131.80	450	484	442	577	311	444	453.20	29.72	0	2351	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	703	91.40	1.01	12	0.33	5.00	452.00	744	20230511	-38.58	379	20240314	20.58	502	-8.96	20240408	379	20.58	20240314	3720	-87.72	20230511	431	6.03	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
115	20240509	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	13	2	2.93	220373784	486431	126.64	450	484	442	577	311	444	453.04	29.72	0	3306	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	703	91.40	1.01	12	0.32	5.00	452.00	744	20230511	-38.58	379	20240314	20.58	502	-8.96	20240408	379	20.58	20240314	3720	-87.72	20230511	431	6.03	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
116	20240509	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	1	2	0.23	194858223	429298	111.77	450	484	442	577	311	444	453.90	29.72	0	27985	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	685	89.00	0.98	12	0.28	5.00	452.00	744	20230511	-40.19	379	20240314	17.41	502	-11.35	20240408	379	17.41	20240314	3720	-88.04	20230511	431	3.25	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
117	20240509	130323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	0	3	0.00	141748466	310516	80.84	450	484	444	577	311	444	456.49	29.72	0	20486	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	683	88.80	0.98	12	0.20	5.00	452.00	744	20230511	-40.32	379	20240314	17.15	502	-11.55	20240408	379	17.15	20240314	3720	-88.06	20230511	431	3.02	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
118	20240509	120323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	7	2	1.58	131768957	288137	75.02	450	484	444	577	311	444	457.31	29.72	0	17057	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	694	90.20	1.00	12	0.19	5.00	452.00	744	20230511	-39.38	379	20240314	19.00	502	-10.16	20240408	379	19.00	20240314	3720	-87.88	20230511	431	4.64	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
119	20240509	110317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	6	2	1.35	100952437	219687	57.20	450	484	444	577	311	444	459.53	29.72	0	10106	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	693	90.00	1.00	12	0.14	5.00	452.00	744	20230511	-39.52	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3720	-87.90	20230511	431	4.41	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
120	20240509	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	11	2	2.48	67726963	146039	38.02	450	484	444	577	311	444	463.76	29.72	0	9287	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	700	91.00	1.01	12	0.09	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
121	20240509	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	6	2	1.35	3150	7	0.00	450	450	450	577	311	444	450.00	29.72	0	0	486	464	453	431	420	460	427	770	133	500	310	1	1	153906120	693	90.00	1.00	12	0.00	5.00	452.00	744	20230511	-39.52	379	20240314	18.73	502	-10.36	20240408	379	18.73	20240314	3720	-87.90	20230511	431	4.41	20240503	0.00	N	025440	500	769 억		45741579	N	N	0	N	00	N
122	20240508	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	0	3	0.00	173605168	384090	109.79	444	475	442	577	311	444	451.99	29.73	0	-11658	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	683	88.80	0.98	12	0.25	5.00	452.00	744	20230511	-40.32	379	20240314	17.15	502	-11.55	20240408	379	17.15	20240314	3720	-88.06	20230511	431	3.02	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
123	20240508	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	0	3	0.00	150728841	332563	95.06	444	475	444	577	311	444	453.23	29.73	0	14351	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	683	88.80	0.98	12	0.22	5.00	452.00	744	20230511	-40.32	379	20240314	17.15	502	-11.55	20240408	379	17.15	20240314	3720	-88.06	20230511	431	3.02	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
124	20240508	140316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	11	2	2.48	119482868	262606	75.06	444	475	444	577	311	444	454.99	29.73	0	-9164	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	700	91.00	1.01	12	0.17	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
125	20240508	130315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	449	5	2	1.13	111912887	245949	70.30	444	475	444	577	311	444	455.02	29.73	0	-8031	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	691	89.80	0.99	12	0.16	5.00	452.00	744	20230511	-39.65	379	20240314	18.47	502	-10.56	20240408	379	18.47	20240314	3720	-87.93	20230511	431	4.18	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
126	20240508	120316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	11	2	2.48	96826267	212327	60.69	444	475	444	577	311	444	456.02	29.73	0	-7461	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	700	91.00	1.01	12	0.14	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
127	20240508	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	11	2	2.48	94986134	208263	59.53	444	475	444	577	311	444	456.09	29.73	0	-7274	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	700	91.00	1.01	12	0.14	5.00	452.00	744	20230511	-38.84	379	20240314	20.05	502	-9.36	20240408	379	20.05	20240314	3720	-87.77	20230511	431	5.57	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
128	20240508	100322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	13	2	2.93	77465520	169633	48.49	444	475	444	577	311	444	456.67	29.73	0	-11925	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	703	91.40	1.01	12	0.11	5.00	452.00	744	20230511	-38.58	379	20240314	20.58	502	-8.96	20240408	379	20.58	20240314	3720	-87.72	20230511	431	6.03	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
129	20240508	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	10	2	2.25	4706899	10487	3.00	444	454	444	577	311	444	448.83	29.73	0	-10190	481	462	452	433	423	457	428	770	133	500	310	1	1	153906120	699	90.80	1.00	12	0.01	5.00	452.00	744	20230511	-38.98	379	20240314	19.79	502	-9.56	20240408	379	19.79	20240314	3720	-87.80	20230511	431	5.34	20240503	0.00	N	025440	500	769 억		45753237	N	N	0	N	00	N
130	20240503	160324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	460	-36	5	-7.26	489270714	1064403	0.00	451	480	431	644	348	496	459.67	29.73	36603692	-1130	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	708	92.00	1.02	12	0.69	5.00	452.00	744	20230511	-38.17	379	20240314	21.37	502	-8.37	20240408	379	21.37	20240314	3720	-87.63	20230511	431	6.73	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
131	20240503	150324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	466	-30	5	-6.05	479043084	1042228	0.00	451	480	431	644	348	496	459.63	29.73	36603692	617	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	717	93.20	1.03	12	0.68	5.00	452.00	744	20230511	-37.37	379	20240314	22.96	502	-7.17	20240408	379	22.96	20240314	3720	-87.47	20230511	431	8.12	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
132	20240503	140324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	465	-31	5	-6.25	443716474	965219	0.00	451	480	431	644	348	496	459.71	29.73	36603692	9862	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	716	93.00	1.03	12	0.63	5.00	452.00	744	20230511	-37.50	379	20240314	22.69	502	-7.37	20240408	379	22.69	20240314	3720	-87.50	20230511	431	7.89	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
133	20240503	130325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	-35	5	-7.06	430234840	936249	0.00	451	480	431	644	348	496	459.53	29.73	36603692	9862	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	710	92.20	1.02	12	0.61	5.00	452.00	744	20230511	-38.04	379	20240314	21.64	502	-8.17	20240408	379	21.64	20240314	3720	-87.61	20230511	431	6.96	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
134	20240503	120324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	472	-24	5	-4.84	400334850	871865	0.00	451	480	431	644	348	496	459.17	29.73	36603692	5613	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	726	94.40	1.04	12	0.57	5.00	452.00	744	20230511	-36.56	379	20240314	24.54	502	-5.98	20240408	379	24.54	20240314	3720	-87.31	20230511	431	9.51	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
135	20240503	110322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	463	-33	5	-6.65	365758455	797169	0.00	451	480	431	644	348	496	458.82	29.73	36603692	7359	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	713	92.60	1.02	12	0.52	5.00	452.00	744	20230511	-37.77	379	20240314	22.16	502	-7.77	20240408	379	22.16	20240314	3720	-87.55	20230511	431	7.42	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
136	20240503	100322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	468	-28	5	-5.65	314071096	686065	0.00	451	477	431	644	348	496	457.79	29.73	36603692	1869	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	720	93.60	1.04	12	0.45	5.00	452.00	744	20230511	-37.10	379	20240314	23.48	502	-6.77	20240408	379	23.48	20240314	3720	-87.42	20230511	431	8.58	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
137	20240503	090321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	448	-48	5	-9.68	78268311	174112	0.00	451	462	431	644	348	496	449.53	29.73	36603692	2277	496	496	496	496	496	496	496	770	148	500	340	1	1	153906120	689	89.60	0.99	12	0.11	5.00	452.00	744	20230511	-39.78	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3720	-87.96	20230511	431	3.94	20240503	0.00	N	025440	500	769 억		45754615	N	N	0	N	00	N
138	20240502	160320	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
139	20240502	150322	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
140	20240502	140320	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
141	20240502	130319	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
142	20240502	120319	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
143	20240502	110318	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
144	20240502	100319	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N
145	20240502	090318	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	29.73	0	0	2480	2480	2480	2480	2480	2480	2480	770	740	2500	0	5	1	30781224	763	496.00	5.49	12	0.00	5.00	452.00	3720	20230511	-33.33	1899	20240314	30.60	2510	-1.20	20240408	1899	30.60	20240314	3720	-33.33	20230511	614	303.91	20230502	0.00	N	025440	2500	769 억		9150923	N	N	0	N	00	N