KissMeData/318020/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	161204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5540	-150	5	-2.64	260322980	46481	92.65	5770	5770	5500	7390	3990	5690	5600.66	0.52	0	1695	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	701	14.46	1.48	12	0.37	383.00	3740.00	12000	20240424	-53.83	5500	20240531	0.73	12000	-53.83	20240424	5500	0.73	20240531	18100	-69.39	20230531	5500	0.73	20240531	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
3	20240531	151206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5540	-150	5	-2.64	239005780	42634	84.98	5770	5770	5500	7390	3990	5690	5605.99	0.52	0	1289	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	701	14.46	1.48	12	0.34	383.00	3740.00	12000	20240424	-53.83	5500	20240531	0.73	12000	-53.83	20240424	5500	0.73	20240531	18100	-69.39	20230531	5500	0.73	20240531	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
4	20240531	141203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5570	-120	5	-2.11	201604940	35875	71.51	5770	5770	5500	7390	3990	5690	5619.65	0.52	0	1634	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	705	14.54	1.49	12	0.28	383.00	3740.00	12000	20240424	-53.58	5500	20240531	1.27	12000	-53.58	20240424	5500	1.27	20240531	18100	-69.23	20230531	5500	1.27	20240531	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
5	20240531	131208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5590	-100	5	-1.76	175251160	31136	62.06	5770	5770	5500	7390	3990	5690	5628.57	0.52	0	1558	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	708	14.60	1.49	12	0.25	383.00	3740.00	12000	20240424	-53.42	5500	20240531	1.64	12000	-53.42	20240424	5500	1.64	20240531	18100	-69.12	20230531	5500	1.64	20240531	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
6	20240531	121209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5610	-80	5	-1.41	156717990	27817	55.44	5770	5770	5500	7390	3990	5690	5633.89	0.52	0	1400	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	710	14.65	1.50	12	0.22	383.00	3740.00	12000	20240424	-53.25	5500	20240531	2.00	12000	-53.25	20240424	5500	2.00	20240531	18100	-69.01	20230531	5500	2.00	20240531	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
7	20240531	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	106363930	18773	37.42	5770	5770	5620	7390	3990	5690	5665.79	0.52	0	1186	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	718	14.80	1.52	12	0.15	383.00	3740.00	12000	20240424	-52.75	5520	20240527	2.72	12000	-52.75	20240424	5520	2.72	20240527	18100	-68.67	20230531	5520	2.72	20240527	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
8	20240531	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-40	5	-0.70	56106440	9861	19.65	5770	5770	5630	7390	3990	5690	5689.73	0.52	0	353	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	715	14.75	1.51	12	0.08	383.00	3740.00	12000	20240424	-52.92	5520	20240527	2.36	12000	-52.92	20240424	5520	2.36	20240527	18100	-68.78	20230531	5520	2.36	20240527	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
9	20240531	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	9040940	1580	3.15	5770	5770	5700	7390	3990	5690	5722.11	0.52	0	-126	5990	5840	5720	5570	5450	5780	5510	13	1700	100	3980	10	1	12662272	727	14.99	1.53	12	0.01	383.00	3740.00	12000	20240424	-52.17	5520	20240527	3.99	12000	-52.17	20240424	5520	3.99	20240527	18100	-68.29	20230531	5520	3.99	20240527	0.00	N	318020	100	12 억		65305	N	N	0	N	00	N
10	20240530	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	285230350	49936	55.14	5750	5870	5600	7470	4030	5750	5711.94	0.44	0	8929	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	720	14.86	1.52	12	0.39	383.00	3740.00	12000	20240424	-52.58	5520	20240527	3.08	12000	-52.58	20240424	5520	3.08	20240527	18100	-68.56	20230530	5520	3.08	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
11	20240530	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	273560280	47886	52.88	5750	5870	5600	7470	4030	5750	5712.74	0.44	0	8630	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	723	14.91	1.53	12	0.38	383.00	3740.00	12000	20240424	-52.42	5520	20240527	3.44	12000	-52.42	20240424	5520	3.44	20240527	18100	-68.45	20230530	5520	3.44	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
12	20240530	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-90	5	-1.57	190730770	33245	36.71	5750	5870	5620	7470	4030	5750	5737.13	0.44	0	7441	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	717	14.78	1.51	12	0.26	383.00	3740.00	12000	20240424	-52.83	5520	20240527	2.54	12000	-52.83	20240424	5520	2.54	20240527	18100	-68.73	20230530	5520	2.54	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
13	20240530	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	140741220	24443	26.99	5750	5870	5670	7470	4030	5750	5757.94	0.44	0	5763	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	720	14.86	1.52	12	0.19	383.00	3740.00	12000	20240424	-52.58	5520	20240527	3.08	12000	-52.58	20240424	5520	3.08	20240527	18100	-68.56	20230530	5520	3.08	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
14	20240530	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	124089000	21525	23.77	5750	5870	5710	7470	4030	5750	5764.88	0.44	0	5220	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	723	14.91	1.53	12	0.17	383.00	3740.00	12000	20240424	-52.42	5520	20240527	3.44	12000	-52.42	20240424	5520	3.44	20240527	18100	-68.45	20230530	5520	3.44	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
15	20240530	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	99637740	17255	19.05	5750	5870	5710	7470	4030	5750	5774.43	0.44	0	3748	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	728	15.01	1.54	12	0.14	383.00	3740.00	12000	20240424	-52.08	5520	20240527	4.17	12000	-52.08	20240424	5520	4.17	20240527	18100	-68.23	20230530	5520	4.17	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
16	20240530	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	50	2	0.87	63610630	10998	12.14	5750	5870	5710	7470	4030	5750	5783.84	0.44	0	1658	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	734	15.14	1.55	12	0.09	383.00	3740.00	12000	20240424	-51.67	5520	20240527	5.07	12000	-51.67	20240424	5520	5.07	20240527	18100	-67.96	20230530	5520	5.07	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
17	20240530	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	70	2	1.22	18068850	3152	3.48	5750	5830	5710	7470	4030	5750	5732.50	0.44	0	-986	6150	5950	5840	5640	5530	5895	5585	13	1720	100	4020	10	1	12662272	737	15.20	1.56	12	0.02	383.00	3740.00	12000	20240424	-51.50	5520	20240527	5.43	12000	-51.50	20240424	5520	5.43	20240527	18100	-67.85	20230530	5520	5.43	20240527	0.00	N	318020	100	12 억		55855	N	N	0	N	00	N
18	20240529	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-240	5	-4.01	516735500	88759	66.90	5990	6040	5730	7780	4200	5990	5822.58	0.32	0	15087	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	728	15.01	1.54	12	0.70	383.00	3740.00	12000	20240424	-52.08	5520	20240527	4.17	12000	-52.08	20240424	5520	4.17	20240527	18100	-68.23	20230530	5520	4.17	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
19	20240529	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-230	5	-3.84	449589900	77173	58.16	5990	6040	5730	7780	4200	5990	5825.73	0.32	0	15796	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	729	15.04	1.54	12	0.61	383.00	3740.00	12000	20240424	-52.00	5520	20240527	4.35	12000	-52.00	20240424	5520	4.35	20240527	18100	-68.18	20230530	5520	4.35	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
20	20240529	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-170	5	-2.84	403505960	69189	52.15	5990	6040	5770	7780	4200	5990	5831.93	0.32	0	15662	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	737	15.20	1.56	12	0.55	383.00	3740.00	12000	20240424	-51.50	5520	20240527	5.43	12000	-51.50	20240424	5520	5.43	20240527	18100	-67.85	20230530	5520	5.43	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
21	20240529	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-160	5	-2.67	337863460	57938	43.67	5990	6040	5770	7780	4200	5990	5831.45	0.32	0	13781	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	738	15.22	1.56	12	0.46	383.00	3740.00	12000	20240424	-51.42	5520	20240527	5.62	12000	-51.42	20240424	5520	5.62	20240527	18100	-67.79	20230530	5520	5.62	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
22	20240529	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-170	5	-2.84	242977800	41744	31.46	5990	6040	5770	7780	4200	5990	5820.64	0.32	0	7016	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	737	15.20	1.56	12	0.33	383.00	3740.00	12000	20240424	-51.50	5520	20240527	5.43	12000	-51.50	20240424	5520	5.43	20240527	18100	-67.85	20230530	5520	5.43	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
23	20240529	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-160	5	-2.67	194893910	33444	25.21	5990	6040	5770	7780	4200	5990	5827.45	0.32	0	8566	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	738	15.22	1.56	12	0.26	383.00	3740.00	12000	20240424	-51.42	5520	20240527	5.62	12000	-51.42	20240424	5520	5.62	20240527	18100	-67.79	20230530	5520	5.62	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
24	20240529	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-140	5	-2.34	86505030	14809	11.16	5990	6040	5770	7780	4200	5990	5841.33	0.32	0	4249	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	741	15.27	1.56	12	0.12	383.00	3740.00	12000	20240424	-51.25	5520	20240527	5.98	12000	-51.25	20240424	5520	5.98	20240527	18100	-67.68	20230530	5520	5.98	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
25	20240529	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-50	5	-0.83	7943950	1340	1.01	5990	6040	5880	7780	4200	5990	5928.09	0.32	0	-131	6323	6156	5893	5726	5463	6240	5810	13	1790	100	4190	10	1	12662272	752	15.51	1.59	12	0.01	383.00	3740.00	12000	20240424	-50.50	5520	20240527	7.61	12000	-50.50	20240424	5520	7.61	20240527	18100	-67.18	20230530	5520	7.61	20240527	0.00	N	318020	100	12 억		40719	N	N	0	N	00	N
26	20240528	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	210	2	3.63	762959260	130776	36.20	5820	6060	5630	7510	4050	5780	5834.03	0.32	0	238	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	758	15.64	1.60	12	1.03	383.00	3740.00	12000	20240424	-50.08	5520	20240527	8.51	12000	-50.08	20240424	5520	8.51	20240527	18100	-66.91	20230530	5520	8.51	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
27	20240528	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	210	2	3.63	726129300	124621	34.49	5820	6060	5630	7510	4050	5780	5826.71	0.32	0	134	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	758	15.64	1.60	12	0.98	383.00	3740.00	12000	20240424	-50.08	5520	20240527	8.51	12000	-50.08	20240424	5520	8.51	20240527	18100	-66.91	20230530	5520	8.51	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
28	20240528	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	350807410	61523	17.03	5820	5840	5630	7510	4050	5780	5702.03	0.32	0	2411	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	731	15.07	1.54	12	0.49	383.00	3740.00	12000	20240424	-51.92	5520	20240527	4.53	12000	-51.92	20240424	5520	4.53	20240527	18100	-68.12	20230530	5520	4.53	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
29	20240528	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-50	5	-0.87	322076770	56517	15.64	5820	5840	5630	7510	4050	5780	5698.73	0.32	0	232	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	726	14.96	1.53	12	0.45	383.00	3740.00	12000	20240424	-52.25	5520	20240527	3.80	12000	-52.25	20240424	5520	3.80	20240527	18100	-68.34	20230530	5520	3.80	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
30	20240528	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	271723080	47650	13.19	5820	5840	5630	7510	4050	5780	5702.44	0.32	0	668	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	728	15.01	1.54	12	0.38	383.00	3740.00	12000	20240424	-52.08	5520	20240527	4.17	12000	-52.08	20240424	5520	4.17	20240527	18100	-68.23	20230530	5520	4.17	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
31	20240528	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	244414890	42883	11.87	5820	5840	5630	7510	4050	5780	5699.53	0.32	0	1776	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	728	15.01	1.54	12	0.34	383.00	3740.00	12000	20240424	-52.08	5520	20240527	4.17	12000	-52.08	20240424	5520	4.17	20240527	18100	-68.23	20230530	5520	4.17	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
32	20240528	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	60	2	1.04	222809700	39118	10.83	5820	5840	5630	7510	4050	5780	5695.79	0.32	0	1620	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	739	15.25	1.56	12	0.31	383.00	3740.00	12000	20240424	-51.33	5520	20240527	5.80	12000	-51.33	20240424	5520	5.80	20240527	18100	-67.73	20230530	5520	5.80	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
33	20240528	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-30	5	-0.52	52830800	9193	2.54	5820	5820	5710	7510	4050	5780	5746.77	0.32	0	-760	6700	6240	5880	5420	5060	6060	5240	13	1730	100	4040	10	1	12662272	728	15.01	1.54	12	0.07	383.00	3740.00	12000	20240424	-52.08	5520	20240527	4.17	12000	-52.08	20240424	5520	4.17	20240527	18100	-68.23	20230530	5520	4.17	20240527	0.00	N	318020	100	12 억		40578	N	N	0	N	00	N
34	20240527	161129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-770	5	-11.76	2120980420	359894	617.30	6300	6340	5520	8510	4590	6550	5893.69	0.44	0	-15667	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	732	15.09	1.55	12	2.84	383.00	3740.00	12000	20240424	-51.83	5520	20240527	4.71	12000	-51.83	20240424	5520	4.71	20240527	18100	-68.07	20230530	5520	4.71	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
35	20240527	151146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-810	5	-12.37	2036028920	345183	592.07	6300	6340	5520	8510	4590	6550	5898.40	0.44	0	-15668	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	727	14.99	1.53	12	2.73	383.00	3740.00	12000	20240424	-52.17	5520	20240527	3.99	12000	-52.17	20240424	5520	3.99	20240527	18100	-68.29	20230530	5520	3.99	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
36	20240527	141143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5640	-910	5	-13.89	1855860150	313307	537.40	6300	6340	5520	8510	4590	6550	5923.46	0.44	0	-16151	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	714	14.73	1.51	12	2.47	383.00	3740.00	12000	20240424	-53.00	5520	20240527	2.17	12000	-53.00	20240424	5520	2.17	20240527	18100	-68.84	20230530	5520	2.17	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
37	20240527	131143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5680	-870	5	-13.28	1609018720	269375	462.04	6300	6340	5680	8510	4590	6550	5973.16	0.44	0	-15680	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	719	14.83	1.52	12	2.13	383.00	3740.00	12000	20240424	-52.67	5680	20240527	0.00	12000	-52.67	20240424	5680	0.00	20240527	18100	-68.62	20230530	5680	0.00	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
38	20240527	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5820	-730	5	-11.15	1466100520	244520	419.41	6300	6340	5730	8510	4590	6550	5995.83	0.44	0	-15114	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	737	15.20	1.56	12	1.93	383.00	3740.00	12000	20240424	-51.50	5730	20240527	1.57	12000	-51.50	20240424	5730	1.57	20240527	18100	-67.85	20230530	5730	1.57	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
39	20240527	111142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5880	-670	5	-10.23	1178069630	194824	334.17	6300	6340	5800	8510	4590	6550	6046.84	0.44	0	-10040	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	745	15.35	1.57	12	1.54	383.00	3740.00	12000	20240424	-51.00	5800	20240527	1.38	12000	-51.00	20240424	5800	1.38	20240527	18100	-67.51	20230530	5800	1.38	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
40	20240527	101140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6020	-530	5	-8.09	876523940	143648	246.39	6300	6340	5900	8510	4590	6550	6101.89	0.44	0	-7395	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	762	15.72	1.61	12	1.13	383.00	3740.00	12000	20240424	-49.83	5900	20240527	2.03	12000	-49.83	20240424	5900	2.03	20240527	18100	-66.74	20230530	5900	2.03	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
41	20240527	091142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6190	-360	5	-5.50	263458460	42397	72.72	6300	6340	6100	8510	4590	6550	6214.08	0.44	0	1849	6783	6666	6583	6466	6383	6625	6425	13	1960	100	4580	10	1	12662272	784	16.16	1.66	12	0.33	383.00	3740.00	12000	20240424	-48.42	6100	20240527	1.48	12000	-48.42	20240424	6100	1.48	20240527	18100	-65.80	20230530	6100	1.48	20240527	0.00	N	318020	100	12 억		56245	N	N	0	N	00	N
42	20240524	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6550	-160	5	-2.38	380171090	57949	109.42	6660	6700	6500	8720	4700	6710	6560.45	0.49	0	-5271	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	829	17.10	1.75	12	0.46	383.00	3740.00	12000	20240424	-45.42	6500	20240524	0.77	12000	-45.42	20240424	6500	0.77	20240524	18100	-63.81	20230524	6500	0.77	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
43	20240524	151038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	-170	5	-2.53	353227140	53829	101.64	6660	6700	6500	8720	4700	6710	6562.02	0.49	0	-5032	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	828	17.08	1.75	12	0.43	383.00	3740.00	12000	20240424	-45.50	6500	20240524	0.62	12000	-45.50	20240424	6500	0.62	20240524	18100	-63.87	20230524	6500	0.62	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
44	20240524	141044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	-170	5	-2.53	303024700	46123	87.09	6660	6700	6510	8720	4700	6710	6569.93	0.49	0	-4901	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	828	17.08	1.75	12	0.36	383.00	3740.00	12000	20240424	-45.50	6510	20240524	0.46	12000	-45.50	20240424	6510	0.46	20240524	18100	-63.87	20230524	6510	0.46	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
45	20240524	131039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6550	-160	5	-2.38	263071680	40013	75.55	6660	6700	6510	8720	4700	6710	6574.66	0.49	0	-4777	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	829	17.10	1.75	12	0.32	383.00	3740.00	12000	20240424	-45.42	6510	20240524	0.61	12000	-45.42	20240424	6510	0.61	20240524	18100	-63.81	20230524	6510	0.61	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
46	20240524	121040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6570	-140	5	-2.09	205540980	31197	58.90	6660	6700	6530	8720	4700	6710	6588.49	0.49	0	-4767	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	832	17.15	1.76	12	0.25	383.00	3740.00	12000	20240424	-45.25	6530	20240524	0.61	12000	-45.25	20240424	6530	0.61	20240524	18100	-63.70	20230524	6530	0.61	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
47	20240524	111039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6580	-130	5	-1.94	167572760	25403	47.96	6660	6700	6550	8720	4700	6710	6596.57	0.49	0	-4757	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	833	17.18	1.76	12	0.20	383.00	3740.00	12000	20240424	-45.17	6550	20240524	0.46	12000	-45.17	20240424	6550	0.46	20240524	18100	-63.65	20230524	6550	0.46	20240524	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
48	20240524	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-60	5	-0.89	84531240	12767	24.11	6660	6700	6570	8720	4700	6710	6621.07	0.49	0	-1910	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	842	17.36	1.78	12	0.10	383.00	3740.00	12000	20240424	-44.58	6560	20240523	1.37	12000	-44.58	20240424	6560	1.37	20240523	18100	-63.26	20230524	6560	1.37	20240523	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
49	20240524	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-70	5	-1.04	18691160	2826	5.34	6660	6700	6580	8720	4700	6710	6614.00	0.49	0	280	7023	6866	6713	6556	6403	6790	6480	13	2010	100	4690	10	1	12662272	841	17.34	1.78	12	0.02	383.00	3740.00	12000	20240424	-44.67	6560	20240523	1.22	12000	-44.67	20240424	6560	1.22	20240523	18100	-63.31	20230524	6560	1.22	20240523	0.00	N	318020	100	12 억		61492	N	N	0	N	00	N
50	20240523	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6710	-160	5	-2.33	353374410	52658	120.64	6810	6870	6560	8930	4810	6870	6710.75	0.50	0	-1982	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	850	17.52	1.79	12	0.42	383.00	3740.00	12000	20240424	-44.08	6560	20240523	2.29	12000	-44.08	20240424	6560	2.29	20240523	18100	-62.93	20230523	6560	2.29	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
51	20240523	151039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6740	-130	5	-1.89	342620880	51057	116.97	6810	6870	6560	8930	4810	6870	6710.56	0.50	0	-1671	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	853	17.60	1.80	12	0.40	383.00	3740.00	12000	20240424	-43.83	6560	20240523	2.74	12000	-43.83	20240424	6560	2.74	20240523	18100	-62.76	20230523	6560	2.74	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
52	20240523	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-90	5	-1.31	319330190	47592	109.04	6810	6870	6560	8930	4810	6870	6709.75	0.50	0	-1662	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	859	17.70	1.81	12	0.38	383.00	3740.00	12000	20240424	-43.50	6560	20240523	3.35	12000	-43.50	20240424	6560	3.35	20240523	18100	-62.54	20230523	6560	3.35	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
53	20240523	131041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6720	-150	5	-2.18	264581430	39508	90.52	6810	6820	6560	8930	4810	6870	6696.91	0.50	0	-2041	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	851	17.55	1.80	12	0.31	383.00	3740.00	12000	20240424	-44.00	6560	20240523	2.44	12000	-44.00	20240424	6560	2.44	20240523	18100	-62.87	20230523	6560	2.44	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
54	20240523	121037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6730	-140	5	-2.04	246795690	36850	84.43	6810	6820	6560	8930	4810	6870	6697.31	0.50	0	-1339	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	852	17.57	1.80	12	0.29	383.00	3740.00	12000	20240424	-43.92	6560	20240523	2.59	12000	-43.92	20240424	6560	2.59	20240523	18100	-62.82	20230523	6560	2.59	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
55	20240523	111035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6750	-120	5	-1.75	174176210	25978	59.52	6810	6820	6560	8930	4810	6870	6704.76	0.50	0	-2931	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	855	17.62	1.80	12	0.21	383.00	3740.00	12000	20240424	-43.75	6560	20240523	2.90	12000	-43.75	20240424	6560	2.90	20240523	18100	-62.71	20230523	6560	2.90	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
56	20240523	101038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6720	-150	5	-2.18	147373890	21985	50.37	6810	6820	6560	8930	4810	6870	6703.38	0.50	0	-2559	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	851	17.55	1.80	12	0.17	383.00	3740.00	12000	20240424	-44.00	6560	20240523	2.44	12000	-44.00	20240424	6560	2.44	20240523	18100	-62.87	20230523	6560	2.44	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
57	20240523	091042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6700	-170	5	-2.47	42381790	6330	14.50	6810	6820	6560	8930	4810	6870	6695.39	0.50	0	551	7136	7002	6866	6732	6596	6935	6665	13	2060	100	4800	10	1	12662272	848	17.49	1.79	12	0.05	383.00	3740.00	12000	20240424	-44.17	6560	20240523	2.13	12000	-44.17	20240424	6560	2.13	20240523	18100	-62.98	20230523	6560	2.13	20240523	0.00	N	318020	100	12 억		63206	N	N	0	N	00	N
58	20240522	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-30	5	-0.43	296868980	43476	15.32	6880	7000	6730	8970	4830	6900	6828.34	0.53	0	-5993	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	870	17.94	1.84	12	0.34	383.00	3740.00	12000	20240424	-42.75	6610	20240520	3.93	12000	-42.75	20240424	6610	3.93	20240520	18100	-62.04	20230522	6610	3.93	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
59	20240522	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-50	5	-0.72	273132920	40011	14.10	6880	7000	6730	8970	4830	6900	6826.45	0.53	0	-6196	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	867	17.89	1.83	12	0.32	383.00	3740.00	12000	20240424	-42.92	6610	20240520	3.63	12000	-42.92	20240424	6610	3.63	20240520	18100	-62.15	20230522	6610	3.63	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
60	20240522	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-40	5	-0.58	248334560	36382	12.82	6880	7000	6730	8970	4830	6900	6825.75	0.53	0	-6469	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	869	17.91	1.83	12	0.29	383.00	3740.00	12000	20240424	-42.83	6610	20240520	3.78	12000	-42.83	20240424	6610	3.78	20240520	18100	-62.10	20230522	6610	3.78	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
61	20240522	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-90	5	-1.30	219851480	32206	11.35	6880	7000	6730	8970	4830	6900	6826.41	0.53	0	-6763	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	862	17.78	1.82	12	0.25	383.00	3740.00	12000	20240424	-43.25	6610	20240520	3.03	12000	-43.25	20240424	6610	3.03	20240520	18100	-62.38	20230522	6610	3.03	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
62	20240522	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-10	5	-0.14	204793090	30009	10.57	6880	7000	6730	8970	4830	6900	6824.39	0.53	0	-6828	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	872	17.99	1.84	12	0.24	383.00	3740.00	12000	20240424	-42.58	6610	20240520	4.24	12000	-42.58	20240424	6610	4.24	20240520	18100	-61.93	20230522	6610	4.24	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
63	20240522	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	40	2	0.58	180813880	26517	9.34	6880	7000	6730	8970	4830	6900	6818.79	0.53	0	-6445	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	879	18.12	1.86	12	0.21	383.00	3740.00	12000	20240424	-42.17	6610	20240520	4.99	12000	-42.17	20240424	6610	4.99	20240520	18100	-61.66	20230522	6610	4.99	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
64	20240522	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-30	5	-0.43	120424140	17733	6.25	6880	7000	6730	8970	4830	6900	6790.96	0.53	0	-4745	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	870	17.94	1.84	12	0.14	383.00	3740.00	12000	20240424	-42.75	6610	20240520	3.93	12000	-42.75	20240424	6610	3.93	20240520	18100	-62.04	20230522	6610	3.93	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
65	20240522	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-110	5	-1.59	35909620	5280	1.86	6880	7000	6750	8970	4830	6900	6801.06	0.53	0	-1517	7693	7296	6953	6556	6213	7495	6755	13	2070	100	4830	10	1	12662272	860	17.73	1.82	12	0.04	383.00	3740.00	12000	20240424	-43.42	6610	20240520	2.72	12000	-43.42	20240424	6610	2.72	20240520	18100	-62.49	20230522	6610	2.72	20240520	0.00	N	318020	100	12 억		67138	N	N	0	N	00	N
66	20240521	161019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6900	180	2	2.68	1987038690	283237	354.57	6700	7350	6610	8730	4710	6720	7015.47	0.24	0	38948	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	874	18.02	1.84	12	2.24	383.00	3740.00	12000	20240424	-42.50	6610	20240521	4.39	12000	-42.50	20240424	6610	4.39	20240521	18100	-61.88	20230522	6610	4.39	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
67	20240521	151031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6940	220	2	3.27	1932988700	275405	344.77	6700	7350	6610	8730	4710	6720	7018.72	0.24	0	39244	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	879	18.12	1.86	12	2.18	383.00	3740.00	12000	20240424	-42.17	6610	20240521	4.99	12000	-42.17	20240424	6610	4.99	20240521	18100	-61.66	20230522	6610	4.99	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
68	20240521	141032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6980	260	2	3.87	1869787300	266293	333.36	6700	7350	6610	8730	4710	6720	7021.55	0.24	0	39610	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	884	18.22	1.87	12	2.10	383.00	3740.00	12000	20240424	-41.83	6610	20240521	5.60	12000	-41.83	20240424	6610	5.60	20240521	18100	-61.44	20230522	6610	5.60	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
69	20240521	131030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6990	270	2	4.02	1827829950	260279	325.83	6700	7350	6610	8730	4710	6720	7022.59	0.24	0	41166	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	885	18.25	1.87	12	2.06	383.00	3740.00	12000	20240424	-41.75	6610	20240521	5.75	12000	-41.75	20240424	6610	5.75	20240521	18100	-61.38	20230522	6610	5.75	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
70	20240521	121027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7020	300	2	4.46	1777707920	253091	316.84	6700	7350	6610	8730	4710	6720	7024.00	0.24	0	41370	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	889	18.33	1.88	12	2.00	383.00	3740.00	12000	20240424	-41.50	6610	20240521	6.20	12000	-41.50	20240424	6610	6.20	20240521	18100	-61.22	20230522	6610	6.20	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
71	20240521	111027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6980	260	2	3.87	1677608300	238703	298.82	6700	7350	6610	8730	4710	6720	7028.03	0.24	0	40150	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	884	18.22	1.87	12	1.89	383.00	3740.00	12000	20240424	-41.83	6610	20240521	5.60	12000	-41.83	20240424	6610	5.60	20240521	18100	-61.44	20230522	6610	5.60	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
72	20240521	101028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7120	400	2	5.95	694958640	100276	125.53	6700	7160	6610	8730	4710	6720	6930.48	0.24	0	4642	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	902	18.59	1.90	12	0.79	383.00	3740.00	12000	20240424	-40.67	6610	20240521	7.72	12000	-40.67	20240424	6610	7.72	20240521	18100	-60.66	20230522	6610	7.72	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
73	20240521	091024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6750	30	2	0.45	75527640	11272	14.11	6700	6750	6610	8730	4710	6720	6700.45	0.24	0	0	7180	6950	6780	6550	6380	6865	6465	13	2010	100	4700	10	1	12662272	855	17.62	1.80	12	0.09	383.00	3740.00	12000	20240424	-43.75	6610	20240521	2.12	12000	-43.75	20240424	6610	2.12	20240521	18100	-62.71	20230522	6610	2.12	20240521	0.00	N	318020	100	12 억		30530	N	N	0	N	00	N
74	20240517	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-140	5	-1.99	453528210	65593	83.83	7000	7100	6810	9120	4920	7020	6914.30	0.25	0	434	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	871	17.96	1.84	12	0.52	383.00	3740.00	12000	20240424	-42.67	6760	20240513	1.78	12000	-42.67	20240424	6760	1.78	20240513	18100	-61.99	20230517	6760	1.78	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
75	20240517	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	-120	5	-1.71	430638860	62266	79.57	7000	7100	6810	9120	4920	7020	6916.12	0.25	0	295	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	874	18.02	1.84	12	0.49	383.00	3740.00	12000	20240424	-42.50	6760	20240513	2.07	12000	-42.50	20240424	6760	2.07	20240513	18100	-61.88	20230517	6760	2.07	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
76	20240517	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-80	5	-1.14	341031760	49245	62.93	7000	7100	6840	9120	4920	7020	6925.21	0.25	0	876	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	879	18.12	1.86	12	0.39	383.00	3740.00	12000	20240424	-42.17	6760	20240513	2.66	12000	-42.17	20240424	6760	2.66	20240513	18100	-61.66	20230517	6760	2.66	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
77	20240517	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-50	5	-0.71	312909850	45179	57.74	7000	7100	6840	9120	4920	7020	6926.00	0.25	0	2340	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	883	18.20	1.86	12	0.36	383.00	3740.00	12000	20240424	-41.92	6760	20240513	3.11	12000	-41.92	20240424	6760	3.11	20240513	18100	-61.49	20230517	6760	3.11	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
78	20240517	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-90	5	-1.28	298383520	43090	55.07	7000	7100	6840	9120	4920	7020	6924.66	0.25	0	2301	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	877	18.09	1.85	12	0.34	383.00	3740.00	12000	20240424	-42.25	6760	20240513	2.51	12000	-42.25	20240424	6760	2.51	20240513	18100	-61.71	20230517	6760	2.51	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
79	20240517	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-90	5	-1.28	214138340	30992	39.61	7000	7100	6840	9120	4920	7020	6909.47	0.25	0	308	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	877	18.09	1.85	12	0.24	383.00	3740.00	12000	20240424	-42.25	6760	20240513	2.51	12000	-42.25	20240424	6760	2.51	20240513	18100	-61.71	20230517	6760	2.51	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
80	20240517	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-130	5	-1.85	179155670	25905	33.11	7000	7100	6840	9120	4920	7020	6915.87	0.25	0	-295	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	872	17.99	1.84	12	0.20	383.00	3740.00	12000	20240424	-42.58	6760	20240513	1.92	12000	-42.58	20240424	6760	1.92	20240513	18100	-61.93	20230517	6760	1.92	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
81	20240517	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	70	2	1.00	44712640	6413	8.20	7000	7100	6880	9120	4920	7020	6972.19	0.25	0	916	7600	7310	7060	6770	6520	7185	6645	13	2100	100	4910	10	1	12662272	898	18.51	1.90	12	0.05	383.00	3740.00	12000	20240424	-40.92	6760	20240513	4.88	12000	-40.92	20240424	6760	4.88	20240513	18100	-60.83	20230517	6760	4.88	20240513	0.00	N	318020	100	12 억		31733	N	N	0	N	00	N
82	20240516	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-50	5	-0.71	552321120	78157	87.64	7110	7350	6810	9190	4950	7070	7066.83	0.31	0	-7713	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	889	18.33	1.88	12	0.62	383.00	3740.00	12000	20240424	-41.50	6760	20240513	3.85	12000	-41.50	20240424	6760	3.85	20240513	18100	-61.22	20230516	6760	3.85	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
83	20240516	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-50	5	-0.71	524287850	74163	83.16	7110	7350	6810	9190	4950	7070	7069.40	0.31	0	-8348	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	889	18.33	1.88	12	0.59	383.00	3740.00	12000	20240424	-41.50	6760	20240513	3.85	12000	-41.50	20240424	6760	3.85	20240513	18100	-61.22	20230516	6760	3.85	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
84	20240516	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-20	5	-0.28	377381670	53106	59.55	7110	7350	7020	9190	4950	7070	7106.20	0.31	0	-9218	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	893	18.41	1.89	12	0.42	383.00	3740.00	12000	20240424	-41.25	6760	20240513	4.29	12000	-41.25	20240424	6760	4.29	20240513	18100	-61.05	20230516	6760	4.29	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
85	20240516	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-10	5	-0.14	324899840	45666	51.21	7110	7350	7020	9190	4950	7070	7114.70	0.31	0	-9289	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	894	18.43	1.89	12	0.36	383.00	3740.00	12000	20240424	-41.17	6760	20240513	4.44	12000	-41.17	20240424	6760	4.44	20240513	18100	-60.99	20230516	6760	4.44	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
86	20240516	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	0	3	0.00	283943540	39859	44.70	7110	7350	7020	9190	4950	7070	7123.70	0.31	0	-8906	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	895	18.46	1.89	12	0.31	383.00	3740.00	12000	20240424	-41.08	6760	20240513	4.59	12000	-41.08	20240424	6760	4.59	20240513	18100	-60.94	20230516	6760	4.59	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
87	20240516	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	20	2	0.28	261657460	36707	41.16	7110	7350	7020	9190	4950	7070	7128.27	0.31	0	-8762	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	898	18.51	1.90	12	0.29	383.00	3740.00	12000	20240424	-40.92	6760	20240513	4.88	12000	-40.92	20240424	6760	4.88	20240513	18100	-60.83	20230516	6760	4.88	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
88	20240516	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	80	2	1.13	209205160	29333	32.89	7110	7350	7020	9190	4950	7070	7132.08	0.31	0	-6418	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	905	18.67	1.91	12	0.23	383.00	3740.00	12000	20240424	-40.42	6760	20240513	5.77	12000	-40.42	20240424	6760	5.77	20240513	18100	-60.50	20230516	6760	5.77	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
89	20240516	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	60	2	0.85	110854450	15518	17.40	7110	7350	7020	9190	4950	7070	7143.60	0.31	0	-7419	7250	7160	6980	6890	6710	7205	6935	13	2120	100	4940	10	1	12662272	903	18.62	1.91	12	0.12	383.00	3740.00	12000	20240424	-40.58	6760	20240513	5.47	12000	-40.58	20240424	6760	5.47	20240513	18100	-60.61	20230516	6760	5.47	20240513	0.00	N	318020	100	12 억		39410	N	N	0	N	00	N
90	20240514	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	280	2	4.12	607870440	87452	51.34	6800	7070	6800	8820	4760	6790	6950.59	0.22	0	11218	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	895	18.46	1.89	12	0.69	383.00	3740.00	12000	20240424	-41.08	6760	20240513	4.59	12000	-41.08	20240424	6760	4.59	20240513	18100	-60.94	20230515	6760	4.59	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
91	20240514	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	260	2	3.83	572246990	82406	48.38	6800	7070	6800	8820	4760	6790	6944.24	0.22	0	11256	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	893	18.41	1.89	12	0.65	383.00	3740.00	12000	20240424	-41.25	6760	20240513	4.29	12000	-41.25	20240424	6760	4.29	20240513	18100	-61.05	20230515	6760	4.29	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
92	20240514	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	240	2	3.53	396974760	57277	33.63	6800	7050	6800	8820	4760	6790	6930.79	0.22	0	2097	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	890	18.36	1.88	12	0.45	383.00	3740.00	12000	20240424	-41.42	6760	20240513	3.99	12000	-41.42	20240424	6760	3.99	20240513	18100	-61.16	20230515	6760	3.99	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
93	20240514	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	170	2	2.50	343355830	49581	29.11	6800	7050	6800	8820	4760	6790	6925.15	0.22	0	2095	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	881	18.17	1.86	12	0.39	383.00	3740.00	12000	20240424	-42.00	6760	20240513	2.96	12000	-42.00	20240424	6760	2.96	20240513	18100	-61.55	20230515	6760	2.96	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
94	20240514	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	180	2	2.65	324295370	46840	27.50	6800	7050	6800	8820	4760	6790	6923.47	0.22	0	2132	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	883	18.20	1.86	12	0.37	383.00	3740.00	12000	20240424	-41.92	6760	20240513	3.11	12000	-41.92	20240424	6760	3.11	20240513	18100	-61.49	20230515	6760	3.11	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
95	20240514	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	110	2	1.62	280576560	40533	23.80	6800	7050	6800	8820	4760	6790	6922.18	0.22	0	2349	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	874	18.02	1.84	12	0.32	383.00	3740.00	12000	20240424	-42.50	6760	20240513	2.07	12000	-42.50	20240424	6760	2.07	20240513	18100	-61.88	20230515	6760	2.07	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
96	20240514	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	180	2	2.65	165402650	24036	14.11	6800	6970	6800	8820	4760	6790	6881.45	0.22	0	2632	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	883	18.20	1.86	12	0.19	383.00	3740.00	12000	20240424	-41.92	6760	20240513	3.11	12000	-41.92	20240424	6760	3.11	20240513	18100	-61.49	20230515	6760	3.11	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
97	20240514	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	140	2	2.06	28078360	4076	2.39	6800	6940	6800	8820	4760	6790	6888.70	0.22	0	455	7330	7060	6910	6640	6490	6985	6565	13	2030	100	4750	10	1	12662272	877	18.09	1.85	12	0.03	383.00	3740.00	12000	20240424	-42.25	6760	20240513	2.51	12000	-42.25	20240424	6760	2.51	20240513	18100	-61.71	20230515	6760	2.51	20240513	0.00	N	318020	100	12 억		28181	N	N	0	N	00	N
98	20240513	161017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6790	-400	5	-5.56	1165137860	169224	275.91	7160	7180	6760	9340	5040	7190	6885.56	0.20	0	2659	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	860	17.73	1.82	12	1.34	383.00	3740.00	12000	20240424	-43.42	6760	20240513	0.44	12000	-43.42	20240424	6760	0.44	20240513	18100	-62.49	20230515	6760	0.44	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
99	20240513	151019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6820	-370	5	-5.15	1120210540	162611	265.12	7160	7180	6760	9340	5040	7190	6888.90	0.20	0	3192	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	864	17.81	1.82	12	1.28	383.00	3740.00	12000	20240424	-43.17	6760	20240513	0.89	12000	-43.17	20240424	6760	0.89	20240513	18100	-62.32	20230515	6760	0.89	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
100	20240513	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6790	-400	5	-5.56	1044749760	151521	247.04	7160	7180	6760	9340	5040	7190	6895.08	0.20	0	2698	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	860	17.73	1.82	12	1.20	383.00	3740.00	12000	20240424	-43.42	6760	20240513	0.44	12000	-43.42	20240424	6760	0.44	20240513	18100	-62.49	20230515	6760	0.44	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
101	20240513	131014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6790	-400	5	-5.56	967769710	140173	228.54	7160	7180	6760	9340	5040	7190	6904.11	0.20	0	2966	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	860	17.73	1.82	12	1.11	383.00	3740.00	12000	20240424	-43.42	6760	20240513	0.44	12000	-43.42	20240424	6760	0.44	20240513	18100	-62.49	20230515	6760	0.44	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
102	20240513	121017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6790	-400	5	-5.56	904999370	130926	213.46	7160	7180	6760	9340	5040	7190	6912.30	0.20	0	2988	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	860	17.73	1.82	12	1.03	383.00	3740.00	12000	20240424	-43.42	6760	20240513	0.44	12000	-43.42	20240424	6760	0.44	20240513	18100	-62.49	20230515	6760	0.44	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
103	20240513	111016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-410	5	-5.70	724218100	104367	170.16	7160	7180	6780	9340	5040	7190	6939.15	0.20	0	1224	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	859	17.70	1.81	12	0.82	383.00	3740.00	12000	20240424	-43.50	6780	20240513	0.00	12000	-43.50	20240424	6780	0.00	20240513	18100	-62.54	20230515	6780	0.00	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
104	20240513	101016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7000	-190	5	-2.64	337452350	48030	78.31	7160	7180	6980	9340	5040	7190	7025.87	0.20	0	-461	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	886	18.28	1.87	12	0.38	383.00	3740.00	12000	20240424	-41.67	6980	20240513	0.29	12000	-41.67	20240424	6980	0.29	20240513	18100	-61.33	20230515	6980	0.29	20240513	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
105	20240513	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-60	5	-0.83	61783060	8748	14.26	7160	7180	7030	9340	5040	7190	7062.54	0.20	0	924	7536	7362	7246	7072	6956	7305	7015	13	2150	100	5030	10	1	12662272	903	18.62	1.91	12	0.07	383.00	3740.00	12000	20240424	-40.58	7000	20240508	1.86	12000	-40.58	20240424	7000	1.86	20240508	18100	-60.61	20230515	7000	1.86	20240508	0.00	N	318020	100	12 억		25506	N	N	0	N	00	N
106	20240510	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-180	5	-2.44	441010490	61187	69.68	7370	7420	7130	9580	5160	7370	7207.60	0.21	0	-1160	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	910	18.77	1.92	12	0.48	383.00	3740.00	12000	20240424	-40.08	7000	20240508	2.71	12000	-40.08	20240424	7000	2.71	20240508	18100	-60.28	20230510	7000	2.71	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
107	20240510	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-180	5	-2.44	415003630	57566	65.56	7370	7420	7130	9580	5160	7370	7209.18	0.21	0	-1192	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	910	18.77	1.92	12	0.45	383.00	3740.00	12000	20240424	-40.08	7000	20240508	2.71	12000	-40.08	20240424	7000	2.71	20240508	18100	-60.28	20230510	7000	2.71	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
108	20240510	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-210	5	-2.85	351757000	48757	55.53	7370	7420	7130	9580	5160	7370	7214.49	0.21	0	-873	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	907	18.69	1.91	12	0.39	383.00	3740.00	12000	20240424	-40.33	7000	20240508	2.29	12000	-40.33	20240424	7000	2.29	20240508	18100	-60.44	20230510	7000	2.29	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
109	20240510	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-190	5	-2.58	320425390	44384	50.55	7370	7420	7130	9580	5160	7370	7219.39	0.21	0	-805	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	909	18.75	1.92	12	0.35	383.00	3740.00	12000	20240424	-40.17	7000	20240508	2.57	12000	-40.17	20240424	7000	2.57	20240508	18100	-60.33	20230510	7000	2.57	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
110	20240510	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-200	5	-2.71	304203990	42125	47.97	7370	7420	7130	9580	5160	7370	7221.46	0.21	0	-798	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	908	18.72	1.92	12	0.33	383.00	3740.00	12000	20240424	-40.25	7000	20240508	2.43	12000	-40.25	20240424	7000	2.43	20240508	18100	-60.39	20230510	7000	2.43	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
111	20240510	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-170	5	-2.31	197112800	27186	30.96	7370	7420	7160	9580	5160	7370	7250.53	0.21	0	-1021	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	912	18.80	1.93	12	0.21	383.00	3740.00	12000	20240424	-40.00	7000	20240508	2.86	12000	-40.00	20240424	7000	2.86	20240508	18100	-60.22	20230510	7000	2.86	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
112	20240510	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-120	5	-1.63	124208690	17059	19.43	7370	7420	7190	9580	5160	7370	7281.12	0.21	0	-390	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	918	18.93	1.94	12	0.13	383.00	3740.00	12000	20240424	-39.58	7000	20240508	3.57	12000	-39.58	20240424	7000	3.57	20240508	18100	-59.94	20230510	7000	3.57	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
113	20240510	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-100	5	-1.36	32928270	4483	5.11	7370	7420	7270	9580	5160	7370	7345.14	0.21	0	-867	7610	7490	7360	7240	7110	7425	7175	13	2210	100	5150	10	1	12662272	921	18.98	1.94	12	0.04	383.00	3740.00	12000	20240424	-39.42	7000	20240508	3.86	12000	-39.42	20240424	7000	3.86	20240508	18100	-59.83	20230510	7000	3.86	20240508	0.00	N	318020	100	12 억		26661	N	N	0	N	00	N
114	20240509	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-30	5	-0.41	638788730	86807	52.06	7400	7480	7230	9620	5180	7400	7358.72	0.27	0	-7567	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	933	19.24	1.97	12	0.69	383.00	3740.00	12000	20240424	-38.58	7000	20240508	5.29	12000	-38.58	20240424	7000	5.29	20240508	18100	-59.28	20230509	7000	5.29	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
115	20240509	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-50	5	-0.68	601139820	81697	49.00	7400	7480	7230	9620	5180	7400	7358.16	0.27	0	-7906	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	931	19.19	1.97	12	0.65	383.00	3740.00	12000	20240424	-38.75	7000	20240508	5.00	12000	-38.75	20240424	7000	5.00	20240508	18100	-59.39	20230509	7000	5.00	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
116	20240509	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-40	5	-0.54	536544080	72855	43.69	7400	7480	7230	9620	5180	7400	7364.55	0.27	0	-8492	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	932	19.22	1.97	12	0.58	383.00	3740.00	12000	20240424	-38.67	7000	20240508	5.14	12000	-38.67	20240424	7000	5.14	20240508	18100	-59.34	20230509	7000	5.14	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
117	20240509	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-70	5	-0.95	471863660	64067	38.42	7400	7480	7230	9620	5180	7400	7365.16	0.27	0	-7353	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	928	19.14	1.96	12	0.51	383.00	3740.00	12000	20240424	-38.92	7000	20240508	4.71	12000	-38.92	20240424	7000	4.71	20240508	18100	-59.50	20230509	7000	4.71	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
118	20240509	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-120	5	-1.62	442717130	60063	36.02	7400	7480	7230	9620	5180	7400	7370.88	0.27	0	-7646	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	922	19.01	1.95	12	0.47	383.00	3740.00	12000	20240424	-39.33	7000	20240508	4.00	12000	-39.33	20240424	7000	4.00	20240508	18100	-59.78	20230509	7000	4.00	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
119	20240509	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-50	5	-0.68	339138360	45873	27.51	7400	7480	7330	9620	5180	7400	7392.98	0.27	0	-6006	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	931	19.19	1.97	12	0.36	383.00	3740.00	12000	20240424	-38.75	7000	20240508	5.00	12000	-38.75	20240424	7000	5.00	20240508	18100	-59.39	20230509	7000	5.00	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
120	20240509	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	70	2	0.95	195331250	26424	15.85	7400	7480	7330	9620	5180	7400	7392.19	0.27	0	-548	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	946	19.50	2.00	12	0.21	383.00	3740.00	12000	20240424	-37.75	7000	20240508	6.71	12000	-37.75	20240424	7000	6.71	20240508	18100	-58.73	20230509	7000	6.71	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
121	20240509	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-10	5	-0.14	60388870	8193	4.91	7400	7420	7340	9620	5180	7400	7370.79	0.27	0	-2755	7706	7552	7276	7122	6846	7630	7200	13	2220	100	5180	10	1	12662272	936	19.30	1.98	12	0.06	383.00	3740.00	12000	20240424	-38.42	7000	20240508	5.57	12000	-38.42	20240424	7000	5.57	20240508	18100	-59.17	20230509	7000	5.57	20240508	0.00	N	318020	100	12 억		33816	N	N	0	N	00	N
122	20240508	160928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7400	300	2	4.23	1201856870	165613	71.40	7060	7430	7000	9230	4970	7100	7256.93	0.19	0	10321	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	937	19.32	1.98	12	1.31	383.00	3740.00	12000	20240424	-38.33	7000	20240508	5.71	12000	-38.33	20240424	7000	5.71	20240508	18100	-59.12	20230508	7000	5.71	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
123	20240508	150932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7380	280	2	3.94	1026470960	141916	61.18	7060	7380	7000	9230	4970	7100	7232.96	0.19	0	12266	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	934	19.27	1.97	12	1.12	383.00	3740.00	12000	20240424	-38.50	7000	20240508	5.43	12000	-38.50	20240424	7000	5.43	20240508	18100	-59.23	20230508	7000	5.43	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
124	20240508	140927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7330	230	2	3.24	886176850	122768	52.93	7060	7340	7000	9230	4970	7100	7218.31	0.19	0	6351	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	928	19.14	1.96	12	0.97	383.00	3740.00	12000	20240424	-38.92	7000	20240508	4.71	12000	-38.92	20240424	7000	4.71	20240508	18100	-59.50	20230508	7000	4.71	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
125	20240508	130925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7280	180	2	2.54	754126800	104691	45.13	7060	7340	7000	9230	4970	7100	7203.37	0.19	0	269	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	922	19.01	1.95	12	0.83	383.00	3740.00	12000	20240424	-39.33	7000	20240508	4.00	12000	-39.33	20240424	7000	4.00	20240508	18100	-59.78	20230508	7000	4.00	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
126	20240508	120923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7280	180	2	2.54	680692890	94615	40.79	7060	7340	7000	9230	4970	7100	7194.35	0.19	0	-520	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	922	19.01	1.95	12	0.75	383.00	3740.00	12000	20240424	-39.33	7000	20240508	4.00	12000	-39.33	20240424	7000	4.00	20240508	18100	-59.78	20230508	7000	4.00	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
127	20240508	111003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7290	190	2	2.68	615930320	85682	36.94	7060	7340	7000	9230	4970	7100	7188.57	0.19	0	-100	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	923	19.03	1.95	12	0.68	383.00	3740.00	12000	20240424	-39.25	7000	20240508	4.14	12000	-39.25	20240424	7000	4.14	20240508	18100	-59.72	20230508	7000	4.14	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
128	20240508	100935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7160	60	2	0.85	338525470	47477	20.47	7060	7210	7000	9230	4970	7100	7130.31	0.19	0	345	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	907	18.69	1.91	12	0.37	383.00	3740.00	12000	20240424	-40.33	7000	20240508	2.29	12000	-40.33	20240424	7000	2.29	20240508	18100	-60.44	20230508	7000	2.29	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
129	20240508	090938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7050	-50	5	-0.70	51445100	7316	3.15	7060	7090	7000	9230	4970	7100	7031.77	0.19	0	115	7726	7412	7216	6902	6706	7315	6805	13	2130	100	4970	10	1	12662272	893	18.41	1.89	12	0.06	383.00	3740.00	12000	20240424	-41.25	7000	20240508	0.71	12000	-41.25	20240424	7000	0.71	20240508	18100	-61.05	20230508	7000	0.71	20240508	0.00	N	318020	100	12 억		23941	N	N	0	N	00	N
130	20240503	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-340	5	-4.39	1699630660	225628	85.86	7800	7800	7400	10070	5430	7750	7533.42	0.27	0	-11205	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	938	19.35	1.98	12	1.78	383.00	3740.00	12000	20240424	-38.25	7360	20240502	0.68	12000	-38.25	20240424	7360	0.68	20240502	18100	-59.06	20230503	7360	0.68	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
131	20240503	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-320	5	-4.13	1573623250	208640	79.40	7800	7800	7400	10070	5430	7750	7542.29	0.27	0	-11271	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	941	19.40	1.99	12	1.65	383.00	3740.00	12000	20240424	-38.08	7360	20240502	0.95	12000	-38.08	20240424	7360	0.95	20240502	18100	-58.95	20230503	7360	0.95	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
132	20240503	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-310	5	-4.00	1413468550	187107	71.20	7800	7800	7400	10070	5430	7750	7554.33	0.27	0	-10863	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	942	19.43	1.99	12	1.48	383.00	3740.00	12000	20240424	-38.00	7360	20240502	1.09	12000	-38.00	20240424	7360	1.09	20240502	18100	-58.90	20230503	7360	1.09	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
133	20240503	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-260	5	-3.35	1315421960	173938	66.19	7800	7800	7400	10070	5430	7750	7562.59	0.27	0	-10665	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	948	19.56	2.00	12	1.37	383.00	3740.00	12000	20240424	-37.58	7360	20240502	1.77	12000	-37.58	20240424	7360	1.77	20240502	18100	-58.62	20230503	7360	1.77	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
134	20240503	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-290	5	-3.74	1242651610	164210	62.49	7800	7800	7400	10070	5430	7750	7567.45	0.27	0	-10660	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	945	19.48	1.99	12	1.30	383.00	3740.00	12000	20240424	-37.83	7360	20240502	1.36	12000	-37.83	20240424	7360	1.36	20240502	18100	-58.78	20230503	7360	1.36	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
135	20240503	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-300	5	-3.87	1135342100	149803	57.01	7800	7800	7400	10070	5430	7750	7578.90	0.27	0	-10611	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	943	19.45	1.99	12	1.18	383.00	3740.00	12000	20240424	-37.92	7360	20240502	1.22	12000	-37.92	20240424	7360	1.22	20240502	18100	-58.84	20230503	7360	1.22	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
136	20240503	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-160	5	-2.06	638247180	83672	31.84	7800	7800	7550	10070	5430	7750	7627.97	0.27	0	-8744	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	961	19.82	2.03	12	0.66	383.00	3740.00	12000	20240424	-36.75	7360	20240502	3.12	12000	-36.75	20240424	7360	3.12	20240502	18100	-58.07	20230503	7360	3.12	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
137	20240503	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-160	5	-2.06	199646660	25975	9.88	7800	7800	7580	10070	5430	7750	7686.11	0.27	0	-5647	8036	7892	7626	7482	7216	7965	7555	13	2320	100	5420	10	1	12662272	961	19.82	2.03	12	0.21	383.00	3740.00	12000	20240424	-36.75	7360	20240502	3.12	12000	-36.75	20240424	7360	3.12	20240502	18100	-58.07	20230503	7360	3.12	20240502	0.00	N	318020	100	12 억		34458	N	N	0	N	00	N
138	20240502	160939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7750	-50	5	-0.64	1942761890	257248	46.39	7620	7770	7360	10140	5460	7800	7550.24	0.14	0	16319	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	981	20.23	2.07	12	2.03	383.00	3740.00	12000	20240424	-35.42	7360	20240502	5.30	12000	-35.42	20240424	7360	5.30	20240502	18100	-57.18	20230502	7360	5.30	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
139	20240502	150946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7590	-210	5	-2.69	1771440010	235032	42.38	7620	7770	7360	10140	5460	7800	7536.99	0.14	0	14799	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	961	19.82	2.03	12	1.86	383.00	3740.00	12000	20240424	-36.75	7360	20240502	3.12	12000	-36.75	20240424	7360	3.12	20240502	18100	-58.07	20230502	7360	3.12	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
140	20240502	140941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7590	-210	5	-2.69	1705122750	226288	40.81	7620	7770	7360	10140	5460	7800	7535.16	0.14	0	15154	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	961	19.82	2.03	12	1.79	383.00	3740.00	12000	20240424	-36.75	7360	20240502	3.12	12000	-36.75	20240424	7360	3.12	20240502	18100	-58.07	20230502	7360	3.12	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
141	20240502	130937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7540	-260	5	-3.33	1622810480	215443	38.85	7620	7770	7360	10140	5460	7800	7532.41	0.14	0	15153	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	955	19.69	2.02	12	1.70	383.00	3740.00	12000	20240424	-37.17	7360	20240502	2.45	12000	-37.17	20240424	7360	2.45	20240502	18100	-58.34	20230502	7360	2.45	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
142	20240502	120936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7540	-260	5	-3.33	1520479940	201845	36.40	7620	7770	7360	10140	5460	7800	7532.88	0.14	0	14473	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	955	19.69	2.02	12	1.59	383.00	3740.00	12000	20240424	-37.17	7360	20240502	2.45	12000	-37.17	20240424	7360	2.45	20240502	18100	-58.34	20230502	7360	2.45	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
143	20240502	110934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7660	-140	5	-1.79	1371070630	182164	32.85	7620	7770	7360	10140	5460	7800	7526.54	0.14	0	13084	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	970	20.00	2.05	12	1.44	383.00	3740.00	12000	20240424	-36.17	7360	20240502	4.08	12000	-36.17	20240424	7360	4.08	20240502	18100	-57.68	20230502	7360	4.08	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
144	20240502	100933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7570	-230	5	-2.95	1124374490	149945	27.04	7620	7770	7360	10140	5460	7800	7498.53	0.14	0	9592	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	959	19.77	2.02	12	1.18	383.00	3740.00	12000	20240424	-36.92	7360	20240502	2.85	12000	-36.92	20240424	7360	2.85	20240502	18100	-58.18	20230502	7360	2.85	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N
145	20240502	090931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7560	-240	5	-3.08	319727030	42231	7.62	7620	7770	7480	10140	5460	7800	7570.78	0.14	0	4387	8766	8282	8006	7522	7246	8145	7385	13	2340	100	5460	10	1	12662272	957	19.74	2.02	12	0.33	383.00	3740.00	12000	20240424	-37.00	7480	20240502	1.07	12000	-37.00	20240424	7480	1.07	20240502	18100	-58.23	20230502	7480	1.07	20240502	0.00	N	318020	100	12 억		18155	N	N	0	N	00	N