KissMeData/270660/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	161117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-700	5	-2.90	7102600150	299882	77.31	23650	24450	23300	31300	16900	24100	23684.95	0.00	0	29222	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2862	101.30	4.38	12	2.45	231.00	5342.00	57500	20240223	-59.30	9800	20231027	138.78	57500	-59.30	20240223	11800	98.31	20240104	57500	-59.30	20240223	9800	138.78	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
3	20240531	151118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	-700	5	-2.90	6559108100	276675	71.33	23650	24450	23300	31300	16900	24100	23706.90	0.00	0	26137	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2862	101.30	4.38	12	2.26	231.00	5342.00	57500	20240223	-59.30	9800	20231027	138.78	57500	-59.30	20240223	11800	98.31	20240104	57500	-59.30	20240223	9800	138.78	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
4	20240531	141116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	-550	5	-2.28	5377674650	226473	58.39	23650	24450	23300	31300	16900	24100	23745.32	0.00	0	20710	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2880	101.95	4.41	12	1.85	231.00	5342.00	57500	20240223	-59.04	9800	20231027	140.31	57500	-59.04	20240223	11800	99.58	20240104	57500	-59.04	20240223	9800	140.31	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
5	20240531	131120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	-350	5	-1.45	4193530250	176253	45.44	23650	24450	23300	31300	16900	24100	23792.67	0.00	0	7239	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2905	102.81	4.45	12	1.44	231.00	5342.00	57500	20240223	-58.70	9800	20231027	142.35	57500	-58.70	20240223	11800	101.27	20240104	57500	-58.70	20240223	9800	142.35	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
6	20240531	121122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	-250	5	-1.04	3761644400	158088	40.76	23650	24450	23300	31300	16900	24100	23794.61	0.00	0	9685	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2917	103.25	4.46	12	1.29	231.00	5342.00	57500	20240223	-58.52	9800	20231027	143.37	57500	-58.52	20240223	11800	102.12	20240104	57500	-58.52	20240223	9800	143.37	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
7	20240531	111119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	-250	5	-1.04	3448768450	144952	37.37	23650	24450	23300	31300	16900	24100	23792.48	0.00	0	7164	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2917	103.25	4.46	12	1.19	231.00	5342.00	57500	20240223	-58.52	9800	20231027	143.37	57500	-58.52	20240223	11800	102.12	20240104	57500	-58.52	20240223	9800	143.37	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
8	20240531	101116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	-250	5	-1.04	2886141100	121336	31.28	23650	24450	23300	31300	16900	24100	23786.34	0.00	0	8279	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2917	103.25	4.46	12	0.99	231.00	5342.00	57500	20240223	-58.52	9800	20231027	143.37	57500	-58.52	20240223	11800	102.12	20240104	57500	-58.52	20240223	9800	143.37	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
9	20240531	091121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	0	3	0.00	569641300	23800	6.14	23650	24300	23650	31300	16900	24100	23934.47	0.00	0	1806	26200	25150	24600	23550	23000	24875	23275	61	7200	500	14940	50	1	12231342	2948	104.33	4.51	12	0.19	231.00	5342.00	57500	20240223	-58.09	9800	20231027	145.92	57500	-58.09	20240223	11800	104.24	20240104	57500	-58.09	20240223	9800	145.92	20231027	5.29	N	270660	500	61 억		0	N	N	0	N	00	N
10	20240530	161114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-1850	5	-7.13	9455751300	381429	38.14	25550	25650	24050	33700	18200	25950	24792.64	0.00	0	-34163	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	2948	104.33	4.51	12	3.12	231.00	5342.00	57500	20240223	-58.09	9800	20231027	145.92	57500	-58.09	20240223	11800	104.24	20240104	57500	-58.09	20240223	9800	145.92	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
11	20240530	151114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-1850	5	-7.13	8891744100	358057	35.80	25550	25650	24100	33700	18200	25950	24832.97	0.00	0	-33612	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	2948	104.33	4.51	12	2.93	231.00	5342.00	57500	20240223	-58.09	9800	20231027	145.92	57500	-58.09	20240223	11800	104.24	20240104	57500	-58.09	20240223	9800	145.92	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
12	20240530	141113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-1500	5	-5.78	7517878450	301528	30.15	25550	25650	24300	33700	18200	25950	24932.22	0.00	0	-30972	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	2991	105.84	4.58	12	2.47	231.00	5342.00	57500	20240223	-57.48	9800	20231027	149.49	57500	-57.48	20240223	11800	107.20	20240104	57500	-57.48	20240223	9800	149.49	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
13	20240530	131116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-1100	5	-4.24	6250448950	249791	24.98	25550	25650	24600	33700	18200	25950	25022.30	0.00	0	-28142	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	3039	107.58	4.65	12	2.04	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
14	20240530	121112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-1100	5	-4.24	5822517150	232526	23.25	25550	25650	24600	33700	18200	25950	25039.84	0.00	0	-26290	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	3039	107.58	4.65	12	1.90	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
15	20240530	111114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-1100	5	-4.24	4987296150	198745	19.87	25550	25650	24650	33700	18200	25950	25093.46	0.00	0	-19209	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	3039	107.58	4.65	12	1.62	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
16	20240530	101117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-950	5	-3.66	4304461550	171275	17.13	25550	25650	24650	33700	18200	25950	25131.33	0.00	0	-13359	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	3058	108.23	4.68	12	1.40	231.00	5342.00	57500	20240223	-56.52	9800	20231027	155.10	57500	-56.52	20240223	11800	111.86	20240104	57500	-56.52	20240223	9800	155.10	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
17	20240530	091114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-650	5	-2.50	1106595150	43633	4.36	25550	25600	25200	33700	18200	25950	25359.90	0.00	0	-5202	28050	27000	26300	25250	24550	26650	24900	61	7750	500	16080	50	1	12231342	3095	109.52	4.74	12	0.36	231.00	5342.00	57500	20240223	-56.00	9800	20231027	158.16	57500	-56.00	20240223	11800	114.41	20240104	57500	-56.00	20240223	9800	158.16	20231027	5.11	N	270660	500	61 억		0	N	N	0	N	00	N
18	20240529	161106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	250	2	0.97	26181938200	991814	152.47	26100	27350	25600	33400	18000	25700	26398.31	0.00	0	-21065	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3174	112.34	4.86	12	8.11	231.00	5342.00	57500	20240223	-54.87	9800	20231027	164.80	57500	-54.87	20240223	11800	119.92	20240104	57500	-54.87	20240223	9800	164.80	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
19	20240529	151104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	200	2	0.78	25611172200	969789	149.08	26100	27350	25600	33400	18000	25700	26409.05	0.00	0	-23413	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3168	112.12	4.85	12	7.93	231.00	5342.00	57500	20240223	-54.96	9800	20231027	164.29	57500	-54.96	20240223	11800	119.49	20240104	57500	-54.96	20240223	9800	164.29	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
20	20240529	141105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26250	550	2	2.14	23899546650	904101	138.98	26100	27350	25600	33400	18000	25700	26434.64	0.00	0	-22460	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3211	113.64	4.91	12	7.39	231.00	5342.00	57500	20240223	-54.35	9800	20231027	167.86	57500	-54.35	20240223	11800	122.46	20240104	57500	-54.35	20240223	9800	167.86	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
21	20240529	131108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	650	2	2.53	22427217000	848089	130.37	26100	27350	25600	33400	18000	25700	26444.46	0.00	0	-21924	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3223	114.07	4.93	12	6.93	231.00	5342.00	57500	20240223	-54.17	9800	20231027	168.88	57500	-54.17	20240223	11800	123.31	20240104	57500	-54.17	20240223	9800	168.88	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
22	20240529	121107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-50	5	-0.19	8880686400	340545	52.35	26100	26600	25600	33400	18000	25700	26077.92	0.00	0	-40490	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3137	111.04	4.80	12	2.78	231.00	5342.00	57500	20240223	-55.39	9800	20231027	161.73	57500	-55.39	20240223	11800	117.37	20240104	57500	-55.39	20240223	9800	161.73	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
23	20240529	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	100	2	0.39	8313189850	318454	48.95	26100	26600	25600	33400	18000	25700	26104.90	0.00	0	-37590	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3156	111.69	4.83	12	2.60	231.00	5342.00	57500	20240223	-55.13	9800	20231027	163.27	57500	-55.13	20240223	11800	118.64	20240104	57500	-55.13	20240223	9800	163.27	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
24	20240529	101100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	100	2	0.39	7618008250	291549	44.82	26100	26600	25600	33400	18000	25700	26129.50	0.00	0	-38723	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3156	111.69	4.83	12	2.38	231.00	5342.00	57500	20240223	-55.13	9800	20231027	163.27	57500	-55.13	20240223	11800	118.64	20240104	57500	-55.13	20240223	9800	163.27	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
25	20240529	091101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	300	2	1.17	3024227350	115351	17.73	26100	26600	25850	33400	18000	25700	26217.84	0.00	0	-7519	27033	26366	25933	25266	24833	26250	25150	61	7700	500	15930	50	1	12231342	3180	112.55	4.87	12	0.94	231.00	5342.00	57500	20240223	-54.78	9800	20231027	165.31	57500	-54.78	20240223	11800	120.34	20240104	57500	-54.78	20240223	9800	165.31	20231027	5.05	N	270660	500	61 억		0	N	N	268	N	00	N
26	20240528	161057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	250	2	0.98	16776322900	643559	58.07	25700	26600	25500	33050	17850	25450	26068.71	0.00	0	20260	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3143	111.26	4.81	12	5.26	231.00	5342.00	57500	20240223	-55.30	9800	20231027	162.24	57500	-55.30	20240223	11800	117.80	20240104	57500	-55.30	20240223	9800	162.24	20231027	4.83	N	270660	500	61 억		0	N	N	268	N	00	N
27	20240528	151100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	200	2	0.79	16254445850	623227	56.24	25700	26600	25500	33050	17850	25450	26081.52	0.00	0	19639	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3137	111.04	4.80	12	5.10	231.00	5342.00	57500	20240223	-55.39	9800	20231027	161.73	57500	-55.39	20240223	11800	117.37	20240104	57500	-55.39	20240223	9800	161.73	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
28	20240528	141102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	350	2	1.38	15245699850	583962	52.70	25700	26600	25500	33050	17850	25450	26107.81	0.00	0	19485	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3156	111.69	4.83	12	4.77	231.00	5342.00	57500	20240223	-55.13	9800	20231027	163.27	57500	-55.13	20240223	11800	118.64	20240104	57500	-55.13	20240223	9800	163.27	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
29	20240528	131057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	600	2	2.36	13944537200	533594	48.15	25700	26600	25500	33050	17850	25450	26133.76	0.00	0	14173	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3186	112.77	4.88	12	4.36	231.00	5342.00	57500	20240223	-54.70	9800	20231027	165.82	57500	-54.70	20240223	11800	120.76	20240104	57500	-54.70	20240223	9800	165.82	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
30	20240528	121058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	700	2	2.75	13010999500	497954	44.94	25700	26600	25500	33050	17850	25450	26129.48	0.00	0	18156	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3198	113.20	4.90	12	4.07	231.00	5342.00	57500	20240223	-54.52	9800	20231027	166.84	57500	-54.52	20240223	11800	121.61	20240104	57500	-54.52	20240223	9800	166.84	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
31	20240528	111043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	600	2	2.36	12054298800	461333	41.63	25700	26600	25500	33050	17850	25450	26129.88	0.00	0	14434	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3186	112.77	4.88	12	3.77	231.00	5342.00	57500	20240223	-54.70	9800	20231027	165.82	57500	-54.70	20240223	11800	120.76	20240104	57500	-54.70	20240223	9800	165.82	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
32	20240528	101059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	700	2	2.75	10694820050	409009	36.91	25700	26600	25500	33050	17850	25450	26148.83	0.00	0	13692	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3198	113.20	4.90	12	3.34	231.00	5342.00	57500	20240223	-54.52	9800	20231027	166.84	57500	-54.52	20240223	11800	121.61	20240104	57500	-54.52	20240223	9800	166.84	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
33	20240528	091101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	500	2	1.96	2580271400	99891	9.01	25700	26150	25500	33050	17850	25450	25832.44	0.00	0	-3699	28083	26766	25283	23966	22483	27425	24625	61	7600	500	15770	50	1	12231342	3174	112.34	4.86	12	0.82	231.00	5342.00	57500	20240223	-54.87	9800	20231027	164.80	57500	-54.87	20240223	11800	119.92	20240104	57500	-54.87	20240223	9800	164.80	20231027	4.83	N	270660	500	61 억		0	N	N	0	N	00	N
34	20240527	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	1100	2	4.52	27866821900	1099306	200.66	24200	26600	23800	31650	17050	24350	25349.53	0.00	0	9520	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3113	110.17	4.76	12	8.99	231.00	5342.00	57500	20240223	-55.74	9800	20231027	159.69	57500	-55.74	20240223	11800	115.68	20240104	57500	-55.74	20240223	9800	159.69	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
35	20240527	151100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	1150	2	4.72	27094898200	1068980	195.12	24200	26600	23800	31650	17050	24350	25346.84	0.00	0	11635	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3119	110.39	4.77	12	8.74	231.00	5342.00	57500	20240223	-55.65	9800	20231027	160.20	57500	-55.65	20240223	11800	116.10	20240104	57500	-55.65	20240223	9800	160.20	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
36	20240527	141057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	800	2	3.29	24985083150	985838	179.95	24200	26600	23800	31650	17050	24350	25344.38	0.00	0	-569	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3076	108.87	4.71	12	8.06	231.00	5342.00	57500	20240223	-56.26	9800	20231027	156.63	57500	-56.26	20240223	11800	113.14	20240104	57500	-56.26	20240223	9800	156.63	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
37	20240527	131057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25100	750	2	3.08	24104016650	950907	173.57	24200	26600	23800	31650	17050	24350	25348.84	0.00	0	-12284	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3070	108.66	4.70	12	7.77	231.00	5342.00	57500	20240223	-56.35	9800	20231027	156.12	57500	-56.35	20240223	11800	112.71	20240104	57500	-56.35	20240223	9800	156.12	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
38	20240527	121056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	500	2	2.05	23218035100	915608	167.13	24200	26600	23800	31650	17050	24350	25358.46	0.00	0	-5910	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3039	107.58	4.65	12	7.49	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
39	20240527	111056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	550	2	2.26	21905766950	862759	157.48	24200	26600	23800	31650	17050	24350	25390.81	0.00	0	-15862	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3046	107.79	4.66	12	7.05	231.00	5342.00	57500	20240223	-56.70	9800	20231027	154.08	57500	-56.70	20240223	11800	111.02	20240104	57500	-56.70	20240223	9800	154.08	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
40	20240527	101054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	950	2	3.90	18976380600	746497	136.26	24200	26600	23800	31650	17050	24350	25421.10	0.00	0	-12986	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	3095	109.52	4.74	12	6.10	231.00	5342.00	57500	20240223	-56.00	9800	20231027	158.16	57500	-56.00	20240223	11800	114.41	20240104	57500	-56.00	20240223	9800	158.16	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
41	20240527	091056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-150	5	-0.62	1613999750	67074	12.24	24200	24450	23800	31650	17050	24350	24061.38	0.00	0	6714	27216	25782	25066	23632	22916	25425	23275	61	7300	500	15090	50	1	12231342	2960	104.76	4.53	12	0.55	231.00	5342.00	57500	20240223	-57.91	9800	20231027	146.94	57500	-57.91	20240223	11800	105.08	20240104	57500	-57.91	20240223	9800	146.94	20231027	5.02	N	270660	500	61 억		0	N	N	0	N	00	N
42	20240524	160956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-1300	5	-5.07	13514663950	534156	80.96	25650	26500	24350	33300	18000	25650	25307.52	0.00	0	-18163	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	2978	105.41	4.56	12	4.37	231.00	5342.00	57500	20240223	-57.65	9800	20231027	148.47	57500	-57.65	20240223	11800	106.36	20240104	57500	-57.65	20240223	9800	148.47	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
43	20240524	150957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-1200	5	-4.68	12021878850	472951	71.68	25650	26500	24400	33300	18000	25650	25418.79	0.00	0	-35762	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	2991	105.84	4.58	12	3.87	231.00	5342.00	57500	20240223	-57.48	9800	20231027	149.49	57500	-57.48	20240223	11800	107.20	20240104	57500	-57.48	20240223	9800	149.49	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
44	20240524	141003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-800	5	-3.12	9678122650	377765	57.25	25650	26500	24700	33300	18000	25650	25619.41	0.00	0	-36092	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3039	107.58	4.65	12	3.09	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
45	20240524	130957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-600	5	-2.34	8018579600	311134	47.16	25650	26500	25050	33300	18000	25650	25772.17	0.00	0	-36055	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3064	108.44	4.69	12	2.54	231.00	5342.00	57500	20240223	-56.43	9800	20231027	155.61	57500	-56.43	20240223	11800	112.29	20240104	57500	-56.43	20240223	9800	155.61	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
46	20240524	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-300	5	-1.17	7142071150	276485	41.90	25650	26500	25100	33300	18000	25650	25831.78	0.00	0	-29572	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3101	109.74	4.75	12	2.26	231.00	5342.00	57500	20240223	-55.91	9800	20231027	158.67	57500	-55.91	20240223	11800	114.83	20240104	57500	-55.91	20240223	9800	158.67	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
47	20240524	110956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-300	5	-1.17	6578064500	254233	38.53	25650	26500	25100	33300	18000	25650	25874.29	0.00	0	-28646	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3101	109.74	4.75	12	2.08	231.00	5342.00	57500	20240223	-55.91	9800	20231027	158.67	57500	-55.91	20240223	11800	114.83	20240104	57500	-55.91	20240223	9800	158.67	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
48	20240524	101004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-200	5	-0.78	5488811200	211400	32.04	25650	26500	25100	33300	18000	25650	25964.33	0.00	0	-28956	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3113	110.17	4.76	12	1.73	231.00	5342.00	57500	20240223	-55.74	9800	20231027	159.69	57500	-55.74	20240223	11800	115.68	20240104	57500	-55.74	20240223	9800	159.69	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
49	20240524	090958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	400	2	1.56	2763033250	105936	16.06	25650	26500	25100	33300	18000	25650	26082.71	0.00	0	-18718	27316	26482	25516	24682	23716	26550	24750	61	7650	500	15900	50	1	12231342	3186	112.77	4.88	12	0.87	231.00	5342.00	57500	20240223	-54.70	9800	20231027	165.82	57500	-54.70	20240223	11800	120.76	20240104	57500	-54.70	20240223	9800	165.82	20231027	4.73	N	270660	500	61 억		0	N	N	0	N	00	N
50	20240523	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-450	5	-1.72	16520507900	647934	13.87	25650	26350	24550	33900	18300	26100	25495.58	0.00	0	26163	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3137	111.04	4.80	12	5.30	231.00	5342.00	57500	20240223	-55.39	9800	20231027	161.73	57500	-55.39	20240223	11800	117.37	20240104	57500	-55.39	20240223	9800	161.73	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
51	20240523	150958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	16069733850	630332	13.50	25650	26350	24550	33900	18300	26100	25492.72	0.00	0	26473	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3131	110.82	4.79	12	5.15	231.00	5342.00	57500	20240223	-55.48	9800	20231027	161.22	57500	-55.48	20240223	11800	116.95	20240104	57500	-55.48	20240223	9800	161.22	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
52	20240523	141001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	14756868900	578922	12.40	25650	26350	24550	33900	18300	26100	25488.76	0.00	0	15317	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3131	110.82	4.79	12	4.73	231.00	5342.00	57500	20240223	-55.48	9800	20231027	161.22	57500	-55.48	20240223	11800	116.95	20240104	57500	-55.48	20240223	9800	161.22	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
53	20240523	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	13804471650	541762	11.60	25650	26350	24550	33900	18300	26100	25479.08	0.00	0	17847	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3131	110.82	4.79	12	4.43	231.00	5342.00	57500	20240223	-55.48	9800	20231027	161.22	57500	-55.48	20240223	11800	116.95	20240104	57500	-55.48	20240223	9800	161.22	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
54	20240523	120956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	-400	5	-1.53	13060899400	512787	10.98	25650	26350	24550	33900	18300	26100	25468.68	0.00	0	16426	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3143	111.26	4.81	12	4.19	231.00	5342.00	57500	20240223	-55.30	9800	20231027	162.24	57500	-55.30	20240223	11800	117.80	20240104	57500	-55.30	20240223	9800	162.24	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
55	20240523	110954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-350	5	-1.34	11377817700	447728	9.59	25650	26350	24550	33900	18300	26100	25410.17	0.00	0	17249	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3150	111.47	4.82	12	3.66	231.00	5342.00	57500	20240223	-55.22	9800	20231027	162.76	57500	-55.22	20240223	11800	118.22	20240104	57500	-55.22	20240223	9800	162.76	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
56	20240523	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-500	5	-1.92	8403927300	333308	7.14	25650	25800	24550	33900	18300	26100	25209.93	0.00	0	18327	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3131	110.82	4.79	12	2.73	231.00	5342.00	57500	20240223	-55.48	9800	20231027	161.22	57500	-55.48	20240223	11800	116.95	20240104	57500	-55.48	20240223	9800	161.22	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
57	20240523	091001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25050	-1050	5	-4.02	3533277700	139755	2.99	25650	25800	24950	33900	18300	26100	25273.60	0.00	0	15092	31100	28600	27300	24800	23500	27950	24150	61	7800	500	16180	50	1	12231342	3064	108.44	4.69	12	1.14	231.00	5342.00	57500	20240223	-56.43	9800	20231027	155.61	57500	-56.43	20240223	11800	112.29	20240104	57500	-56.43	20240223	9800	155.61	20231027	4.71	N	270660	500	61 억		0	N	N	97	N	00	N
58	20240522	160946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-1350	5	-4.92	132731556550	4644642	543.50	28650	29800	26000	35650	19250	27450	28580.88	0.00	0	-29355	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3192	112.99	4.89	12	37.97	231.00	5342.00	57500	20240223	-54.61	9800	20231027	166.33	57500	-54.61	20240223	11800	121.19	20240104	57500	-54.61	20240223	9800	166.33	20231027	4.51	N	270660	500	61 억		0	N	N	97	N	00	N
59	20240522	150954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-1150	5	-4.19	129573628000	4523776	529.36	28650	29800	26150	35650	19250	27450	28642.80	0.00	0	-46995	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3217	113.85	4.92	12	36.99	231.00	5342.00	57500	20240223	-54.26	9800	20231027	168.37	57500	-54.26	20240223	11800	122.88	20240104	57500	-54.26	20240223	9800	168.37	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
60	20240522	140954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-400	5	-1.46	121428889450	4217731	493.54	28650	29800	26950	35650	19250	27450	28790.10	0.00	0	-45864	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3309	117.10	5.06	12	34.48	231.00	5342.00	57500	20240223	-52.96	9800	20231027	176.02	57500	-52.96	20240223	11800	129.24	20240104	57500	-52.96	20240223	9800	176.02	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
61	20240522	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	700	2	2.55	109532537600	3787217	443.17	28650	29800	27700	35650	19250	27450	28921.64	0.00	0	-53158	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3443	121.86	5.27	12	30.96	231.00	5342.00	57500	20240223	-51.04	9800	20231027	187.24	57500	-51.04	20240223	11800	138.56	20240104	57500	-51.04	20240223	9800	187.24	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
62	20240522	121109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	700	2	2.55	106418919150	3676676	430.23	28650	29800	27700	35650	19250	27450	28944.33	0.00	0	-46083	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3443	121.86	5.27	12	30.06	231.00	5342.00	57500	20240223	-51.04	9800	20231027	187.24	57500	-51.04	20240223	11800	138.56	20240104	57500	-51.04	20240223	9800	187.24	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
63	20240522	110956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	1000	2	3.64	100357561150	3463245	405.26	28650	29800	27700	35650	19250	27450	28977.90	0.00	0	-45887	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3480	123.16	5.33	12	28.31	231.00	5342.00	57500	20240223	-50.52	9800	20231027	190.31	57500	-50.52	20240223	11800	141.10	20240104	57500	-50.52	20240223	9800	190.31	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
64	20240522	100953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	1400	2	5.10	89851369200	3098609	362.59	28650	29800	27700	35650	19250	27450	28997.32	0.00	0	-54831	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3529	124.89	5.40	12	25.33	231.00	5342.00	57500	20240223	-49.83	9800	20231027	194.39	57500	-49.83	20240223	11800	144.49	20240104	57500	-49.83	20240223	9800	194.39	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
65	20240522	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29250	1800	2	6.56	21145034500	740724	86.68	28650	29300	27700	35650	19250	27450	28546.44	0.00	0	-39547	28350	27900	27000	26550	25650	28125	26775	61	8200	500	17010	50	1	12231342	3578	126.62	5.48	12	6.06	231.00	5342.00	57500	20240223	-49.13	9800	20231027	198.47	57500	-49.13	20240223	11800	147.88	20240104	57500	-49.13	20240223	9800	198.47	20231027	4.51	N	270660	500	61 억		0	N	N	3	N	00	N
66	20240521	160939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	700	2	2.62	17874525000	666255	23.95	26650	27450	26100	34750	18750	26750	26821.64	0.00	0	33312	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3358	118.83	5.14	12	5.45	231.00	5342.00	57500	20240223	-52.26	9800	20231027	180.10	57500	-52.26	20240223	11800	132.63	20240104	57500	-52.26	20240223	9800	180.10	20231027	4.38	N	270660	500	61 억		0	N	N	3	N	00	N
67	20240521	150950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	200	2	0.75	15471387500	578206	20.79	26650	27350	26100	34750	18750	26750	26757.59	0.00	0	31140	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3296	116.67	5.04	12	4.73	231.00	5342.00	57500	20240223	-53.13	9800	20231027	175.00	57500	-53.13	20240223	11800	128.39	20240104	57500	-53.13	20240223	9800	175.00	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
68	20240521	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	100	2	0.37	13997210950	523524	18.82	26650	27350	26100	34750	18750	26750	26736.48	0.00	0	27027	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3284	116.23	5.03	12	4.28	231.00	5342.00	57500	20240223	-53.30	9800	20231027	173.98	57500	-53.30	20240223	11800	127.54	20240104	57500	-53.30	20240223	9800	173.98	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
69	20240521	130949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	300	2	1.12	12862925500	481378	17.31	26650	27350	26100	34750	18750	26750	26720.95	0.00	0	23675	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3309	117.10	5.06	12	3.94	231.00	5342.00	57500	20240223	-52.96	9800	20231027	176.02	57500	-52.96	20240223	11800	129.24	20240104	57500	-52.96	20240223	9800	176.02	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
70	20240521	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	400	2	1.50	9503676350	357451	12.85	26650	27150	26100	34750	18750	26750	26586.56	0.00	0	28379	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3321	117.53	5.08	12	2.92	231.00	5342.00	57500	20240223	-52.78	9800	20231027	177.04	57500	-52.78	20240223	11800	130.08	20240104	57500	-52.78	20240223	9800	177.04	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
71	20240521	110947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	100	2	0.37	7318227600	276214	9.93	26650	27100	26100	34750	18750	26750	26493.17	0.00	0	18597	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3284	116.23	5.03	12	2.26	231.00	5342.00	57500	20240223	-53.30	9800	20231027	173.98	57500	-53.30	20240223	11800	127.54	20240104	57500	-53.30	20240223	9800	173.98	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
72	20240521	100948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26450	-300	5	-1.12	5279599850	199261	7.16	26650	27100	26100	34750	18750	26750	26493.68	0.00	0	3249	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3235	114.50	4.95	12	1.63	231.00	5342.00	57500	20240223	-54.00	9800	20231027	169.90	57500	-54.00	20240223	11800	124.15	20240104	57500	-54.00	20240223	9800	169.90	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
73	20240521	090944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-150	5	-0.56	2001832050	74844	2.69	26650	27100	26300	34750	18750	26750	26746.65	0.00	0	-9246	29850	28300	26900	25350	23950	29075	26125	61	8000	500	16580	50	1	12231342	3254	115.15	4.98	12	0.61	231.00	5342.00	57500	20240223	-53.74	9800	20231027	171.43	57500	-53.74	20240223	11800	125.42	20240104	57500	-53.74	20240223	9800	171.43	20231027	4.38	N	270660	500	61 억		0	N	N	57	N	00	N
74	20240517	160950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-800	5	-2.99	17037984250	657574	75.67	27200	27200	25350	34750	18750	26750	25909.84	0.00	0	93035	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3174	112.34	4.86	12	5.38	231.00	5342.00	57500	20240223	-54.87	9800	20231027	164.80	57500	-54.87	20240223	11800	119.92	20240104	57500	-54.87	20240223	9800	164.80	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
75	20240517	150953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-900	5	-3.36	16261717750	627570	72.22	27200	27200	25350	34750	18750	26750	25911.74	0.00	0	88185	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3162	111.90	4.84	12	5.13	231.00	5342.00	57500	20240223	-55.04	9800	20231027	163.78	57500	-55.04	20240223	11800	119.07	20240104	57500	-55.04	20240223	9800	163.78	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
76	20240517	140945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	-1050	5	-3.93	14395195850	555273	63.90	27200	27200	25350	34750	18750	26750	25924.03	0.00	0	80117	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3143	111.26	4.81	12	4.54	231.00	5342.00	57500	20240223	-55.30	9800	20231027	162.24	57500	-55.30	20240223	11800	117.80	20240104	57500	-55.30	20240223	9800	162.24	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
77	20240517	130938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-900	5	-3.36	13069688550	504042	58.00	27200	27200	25350	34750	18750	26750	25929.20	0.00	0	76476	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3162	111.90	4.84	12	4.12	231.00	5342.00	57500	20240223	-55.04	9800	20231027	163.78	57500	-55.04	20240223	11800	119.07	20240104	57500	-55.04	20240223	9800	163.78	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
78	20240517	120938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	-750	5	-2.80	12326132000	475211	54.68	27200	27200	25350	34750	18750	26750	25937.64	0.00	0	74642	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3180	112.55	4.87	12	3.89	231.00	5342.00	57500	20240223	-54.78	9800	20231027	165.31	57500	-54.78	20240223	11800	120.34	20240104	57500	-54.78	20240223	9800	165.31	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
79	20240517	110938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-950	5	-3.55	11334896250	436839	50.27	27200	27200	25350	34750	18750	26750	25946.90	0.00	0	70129	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3156	111.69	4.83	12	3.57	231.00	5342.00	57500	20240223	-55.13	9800	20231027	163.27	57500	-55.13	20240223	11800	118.64	20240104	57500	-55.13	20240223	9800	163.27	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
80	20240517	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	-850	5	-3.18	10281949150	396103	45.58	27200	27200	25350	34750	18750	26750	25957.08	0.00	0	74200	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3168	112.12	4.85	12	3.24	231.00	5342.00	57500	20240223	-54.96	9800	20231027	164.29	57500	-54.96	20240223	11800	119.49	20240104	57500	-54.96	20240223	9800	164.29	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
81	20240517	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-950	5	-3.55	2764936300	104957	12.08	27200	27200	25700	34750	18750	26750	26342.18	0.00	0	-5060	28383	27566	27083	26266	25783	27325	26025	61	8000	500	16580	50	1	12231342	3156	111.69	4.83	12	0.86	231.00	5342.00	57500	20240223	-55.13	9800	20231027	163.27	57500	-55.13	20240223	11800	118.64	20240104	57500	-55.13	20240223	9800	163.27	20231027	4.11	N	270660	500	61 억		0	N	N	0	N	00	N
82	20240516	160930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	-600	5	-2.19	23090355700	851066	22.27	27650	27900	26600	35550	19150	27350	27132.08	0.00	0	60584	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3272	115.80	5.01	12	6.96	231.00	5342.00	57500	20240223	-53.48	9800	20231027	172.96	57500	-53.48	20240223	11800	126.69	20240104	57500	-53.48	20240223	9800	172.96	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
83	20240516	150929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-400	5	-1.46	21737413950	800609	20.95	27650	27900	26600	35550	19150	27350	27150.50	0.00	0	60764	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3296	116.67	5.04	12	6.55	231.00	5342.00	57500	20240223	-53.13	9800	20231027	175.00	57500	-53.13	20240223	11800	128.39	20240104	57500	-53.13	20240223	9800	175.00	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
84	20240516	140936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	-600	5	-2.19	19247364500	707711	18.52	27650	27900	26750	35550	19150	27350	27196.12	0.00	0	61501	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3272	115.80	5.01	12	5.79	231.00	5342.00	57500	20240223	-53.48	9800	20231027	172.96	57500	-53.48	20240223	11800	126.69	20240104	57500	-53.48	20240223	9800	172.96	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
85	20240516	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-500	5	-1.83	17969150550	660089	17.27	27650	27900	26750	35550	19150	27350	27221.85	0.00	0	64106	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3284	116.23	5.03	12	5.40	231.00	5342.00	57500	20240223	-53.30	9800	20231027	173.98	57500	-53.30	20240223	11800	127.54	20240104	57500	-53.30	20240223	9800	173.98	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
86	20240516	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-300	5	-1.10	16218021250	595017	15.57	27650	27900	26750	35550	19150	27350	27256.02	0.00	0	63140	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3309	117.10	5.06	12	4.86	231.00	5342.00	57500	20240223	-52.96	9800	20231027	176.02	57500	-52.96	20240223	11800	129.24	20240104	57500	-52.96	20240223	9800	176.02	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
87	20240516	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-500	5	-1.83	13991430550	512410	13.41	27650	27900	26750	35550	19150	27350	27304.94	0.00	0	40660	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3284	116.23	5.03	12	4.19	231.00	5342.00	57500	20240223	-53.30	9800	20231027	173.98	57500	-53.30	20240223	11800	127.54	20240104	57500	-53.30	20240223	9800	173.98	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
88	20240516	100929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	-150	5	-0.55	10778598850	393694	10.30	27650	27900	26750	35550	19150	27350	27378.28	0.00	0	25822	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3327	117.75	5.09	12	3.22	231.00	5342.00	57500	20240223	-52.70	9800	20231027	177.55	57500	-52.70	20240223	11800	130.51	20240104	57500	-52.70	20240223	9800	177.55	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
89	20240516	090930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-200	5	-0.73	3430599200	126159	3.30	27650	27650	26750	35550	19150	27350	27189.63	0.00	0	8560	30683	29016	27683	26016	24683	29850	26850	61	8200	500	16950	50	1	12231342	3321	117.53	5.08	12	1.03	231.00	5342.00	57500	20240223	-52.78	9800	20231027	177.04	57500	-52.78	20240223	11800	130.08	20240104	57500	-52.78	20240223	9800	177.04	20231027	3.64	N	270660	500	61 억		0	N	N	0	N	00	N
90	20240514	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	300	2	1.11	105831110000	3797053	69.99	26800	29350	26350	35150	18950	27050	27872.57	0.00	0	-20244	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3345	118.40	5.12	12	31.04	231.00	5342.00	57500	20240223	-52.43	9800	20231027	179.08	57500	-52.43	20240223	11800	131.78	20240104	57500	-52.43	20240223	9800	179.08	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
91	20240514	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	200	2	0.74	104231792000	3738534	68.91	26800	29350	26350	35150	18950	27050	27880.64	0.00	0	-17178	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3333	117.97	5.10	12	30.57	231.00	5342.00	57500	20240223	-52.61	9800	20231027	178.06	57500	-52.61	20240223	11800	130.93	20240104	57500	-52.61	20240223	9800	178.06	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
92	20240514	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	50	2	0.18	96685878800	3463530	63.84	26800	29350	26350	35150	18950	27050	27915.70	0.00	0	7208	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3315	117.32	5.07	12	28.32	231.00	5342.00	57500	20240223	-52.87	9800	20231027	176.53	57500	-52.87	20240223	11800	129.66	20240104	57500	-52.87	20240223	9800	176.53	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
93	20240514	130943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	-50	5	-0.18	93883298900	3360102	61.94	26800	29350	26350	35150	18950	27050	27940.91	0.00	0	-3410	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3302	116.88	5.05	12	27.47	231.00	5342.00	57500	20240223	-53.04	9800	20231027	175.51	57500	-53.04	20240223	11800	128.81	20240104	57500	-53.04	20240223	9800	175.51	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
94	20240514	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	50	2	0.18	90007270000	3216760	59.30	26800	29350	26350	35150	18950	27050	27981.05	0.00	0	-8141	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3315	117.32	5.07	12	26.30	231.00	5342.00	57500	20240223	-52.87	9800	20231027	176.53	57500	-52.87	20240223	11800	129.66	20240104	57500	-52.87	20240223	9800	176.53	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
95	20240514	110940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	700	2	2.59	81290454250	2898053	53.42	26800	29350	26350	35150	18950	27050	28050.41	0.00	0	-34744	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3394	120.13	5.19	12	23.69	231.00	5342.00	57500	20240223	-51.74	9800	20231027	183.16	57500	-51.74	20240223	11800	135.17	20240104	57500	-51.74	20240223	9800	183.16	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
96	20240514	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	100	2	0.37	15237546600	567018	10.45	26800	27400	26350	35150	18950	27050	26872.78	0.00	0	16133	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3321	117.53	5.08	12	4.64	231.00	5342.00	57500	20240223	-52.78	9800	20231027	177.04	57500	-52.78	20240223	11800	130.08	20240104	57500	-52.78	20240223	9800	177.04	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
97	20240514	090939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	-400	5	-1.48	4613406850	173765	3.20	26800	26900	26350	35150	18950	27050	26546.44	0.00	0	18753	29883	28466	26733	25316	23583	29175	26025	61	8100	500	16770	50	1	12231342	3260	115.37	4.99	12	1.42	231.00	5342.00	57500	20240223	-53.65	9800	20231027	171.94	57500	-53.65	20240223	11800	125.85	20240104	57500	-53.65	20240223	9800	171.94	20231027	2.98	N	270660	500	61 억		0	N	N	0	N	00	N
98	20240513	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	2300	2	9.29	144999037200	5392505	72.82	25050	28150	25000	32150	17350	24750	26892.40	0.00	0	691	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3309	117.10	5.06	12	44.09	231.00	5342.00	57500	20240223	-52.96	9800	20231027	176.02	57500	-52.96	20240223	11800	129.24	20240104	57500	-52.96	20240223	9800	176.02	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
99	20240513	150940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27100	2350	2	9.49	141458842500	5261443	71.05	25050	28150	25000	32150	17350	24750	26889.54	0.00	0	-5744	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3315	117.32	5.07	12	43.02	231.00	5342.00	57500	20240223	-52.87	9800	20231027	176.53	57500	-52.87	20240223	11800	129.66	20240104	57500	-52.87	20240223	9800	176.53	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
100	20240513	140940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	1650	2	6.67	132166187350	4915855	66.38	25050	28150	25000	32150	17350	24750	26889.55	0.00	0	-4924	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3229	114.29	4.94	12	40.19	231.00	5342.00	57500	20240223	-54.09	9800	20231027	169.39	57500	-54.09	20240223	11800	123.73	20240104	57500	-54.09	20240223	9800	169.39	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
101	20240513	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	2000	2	8.08	124596941550	4627856	62.49	25050	28150	25000	32150	17350	24750	26927.42	0.00	0	-44984	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3272	115.80	5.01	12	37.84	231.00	5342.00	57500	20240223	-53.48	9800	20231027	172.96	57500	-53.48	20240223	11800	126.69	20240104	57500	-53.48	20240223	9800	172.96	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
102	20240513	120938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	1900	2	7.68	118980810500	4418168	59.66	25050	28150	25000	32150	17350	24750	26934.28	0.00	0	-27239	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3260	115.37	4.99	12	36.12	231.00	5342.00	57500	20240223	-53.65	9800	20231027	171.94	57500	-53.65	20240223	11800	125.85	20240104	57500	-53.65	20240223	9800	171.94	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
103	20240513	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	2000	2	8.08	115270702100	4278787	57.78	25050	28150	25000	32150	17350	24750	26944.58	0.00	0	-28695	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3272	115.80	5.01	12	34.98	231.00	5342.00	57500	20240223	-53.48	9800	20231027	172.96	57500	-53.48	20240223	11800	126.69	20240104	57500	-53.48	20240223	9800	172.96	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
104	20240513	100936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	1950	2	7.88	101868238350	3779437	51.04	25050	28150	25000	32150	17350	24750	26958.46	0.00	0	-44108	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3266	115.58	5.00	12	30.90	231.00	5342.00	57500	20240223	-53.57	9800	20231027	172.45	57500	-53.57	20240223	11800	126.27	20240104	57500	-53.57	20240223	9800	172.45	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
105	20240513	090939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	2200	2	8.89	28308512050	1079373	14.58	25050	27100	25000	32150	17350	24750	26239.03	0.00	0	47101	28583	26666	24383	22466	20183	27625	23425	61	7400	500	15340	50	1	12231342	3296	116.67	5.04	12	8.82	231.00	5342.00	57500	20240223	-53.13	9800	20231027	175.00	57500	-53.13	20240223	11800	128.39	20240104	57500	-53.13	20240223	9800	175.00	20231027	2.90	N	270660	500	61 억		0	N	N	203	N	00	N
106	20240510	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	3550	2	16.75	183232806200	7358749	5713.00	22250	26300	22100	27550	14850	21200	24900.17	0.06	0	-97451	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	3027	107.14	4.63	12	60.16	231.00	5342.00	57500	20240223	-56.96	9800	20231027	152.55	57500	-56.96	20240223	11800	109.75	20240104	57500	-56.96	20240223	9800	152.55	20231027	2.89	N	270660	500	61 억		7217	N	N	203	N	00	N
107	20240510	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	3500	2	16.51	179188374700	7195615	5586.35	22250	26300	22100	27550	14850	21200	24902.44	0.06	0	-92186	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	3021	106.93	4.62	12	58.83	231.00	5342.00	57500	20240223	-57.04	9800	20231027	152.04	57500	-57.04	20240223	11800	109.32	20240104	57500	-57.04	20240223	9800	152.04	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
108	20240510	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	4300	2	20.28	164071038200	6583651	5111.25	22250	26300	22100	27550	14850	21200	24920.98	0.06	0	-124491	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	3119	110.39	4.77	12	53.83	231.00	5342.00	57500	20240223	-55.65	9800	20231027	160.20	57500	-55.65	20240223	11800	116.10	20240104	57500	-55.65	20240223	9800	160.20	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
109	20240510	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	3400	2	16.04	137487573000	5540518	4301.41	22250	26300	22100	27550	14850	21200	24814.93	0.06	0	-121064	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	3009	106.49	4.61	12	45.30	231.00	5342.00	57500	20240223	-57.22	9800	20231027	151.02	57500	-57.22	20240223	11800	108.47	20240104	57500	-57.22	20240223	9800	151.02	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
110	20240510	120907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	3150	2	14.86	133025400550	5357131	4159.04	22250	26300	22100	27550	14850	21200	24831.46	0.06	0	-113759	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	2978	105.41	4.56	12	43.80	231.00	5342.00	57500	20240223	-57.65	9800	20231027	148.47	57500	-57.65	20240223	11800	106.36	20240104	57500	-57.65	20240223	9800	148.47	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
111	20240510	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	3650	2	17.22	127992025450	5152467	4000.15	22250	26300	22100	27550	14850	21200	24840.92	0.06	0	-119763	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	3039	107.58	4.65	12	42.13	231.00	5342.00	57500	20240223	-56.78	9800	20231027	153.57	57500	-56.78	20240223	11800	110.59	20240104	57500	-56.78	20240223	9800	153.57	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
112	20240510	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	3200	2	15.09	112363415700	4518704	3508.12	22250	26300	22100	27550	14850	21200	24866.29	0.06	0	-113136	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	2984	105.63	4.57	12	36.94	231.00	5342.00	57500	20240223	-57.57	9800	20231027	148.98	57500	-57.57	20240223	11800	106.78	20240104	57500	-57.57	20240223	9800	148.98	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
113	20240510	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	3150	2	14.86	21897811100	924183	717.49	22250	24450	22100	27550	14850	21200	23694.24	0.06	0	-8441	22233	21716	21383	20866	20533	21550	20700	61	6350	500	13140	50	1	12231342	2978	105.41	4.56	12	7.56	231.00	5342.00	57500	20240223	-57.65	9800	20231027	148.47	57500	-57.65	20240223	11800	106.36	20240104	57500	-57.65	20240223	9800	148.47	20231027	2.89	N	270660	500	61 억		7217	N	N	224	N	00	N
114	20240509	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-550	5	-2.53	2425638550	113757	121.92	21750	21900	21050	28250	15250	21750	21322.61	0.18	0	-14365	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2593	91.77	3.97	12	0.93	231.00	5342.00	57500	20240223	-63.13	9800	20231027	116.33	57500	-63.13	20240223	11800	79.66	20240104	57500	-63.13	20240223	9800	116.33	20231027	2.84	N	270660	500	61 억		21636	N	N	224	N	00	N
115	20240509	150929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-650	5	-2.99	2316781350	108612	116.41	21750	21900	21050	28250	15250	21750	21330.31	0.18	0	-12853	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2581	91.34	3.95	12	0.89	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
116	20240509	140828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-550	5	-2.53	1850597900	86540	92.75	21750	21900	21100	28250	15250	21750	21383.77	0.18	0	-8111	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2593	91.77	3.97	12	0.71	231.00	5342.00	57500	20240223	-63.13	9800	20231027	116.33	57500	-63.13	20240223	11800	79.66	20240104	57500	-63.13	20240223	9800	116.33	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
117	20240509	130913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-500	5	-2.30	1456618800	67943	72.82	21750	21900	21150	28250	15250	21750	21438.25	0.18	0	1286	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2599	91.99	3.98	12	0.56	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
118	20240509	120910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-450	5	-2.07	1340855800	62497	66.98	21750	21900	21150	28250	15250	21750	21454.12	0.18	0	3893	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2605	92.21	3.99	12	0.51	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
119	20240509	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-250	5	-1.15	845703100	39225	42.04	21750	21900	21400	28250	15250	21750	21559.69	0.18	0	-963	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2630	93.07	4.02	12	0.32	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
120	20240509	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-150	5	-0.69	494594950	22864	24.51	21750	21900	21450	28250	15250	21750	21631.38	0.18	0	823	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2642	93.51	4.04	12	0.19	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
121	20240509	090858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-150	5	-0.69	160075300	7359	7.89	21750	21900	21600	28250	15250	21750	21752.36	0.18	0	776	22250	22000	21700	21450	21150	21850	21300	61	6500	500	13480	50	1	12231342	2642	93.51	4.04	12	0.06	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.84	N	270660	500	61 억		21636	N	N	6	N	00	N
122	20240508	160852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-50	5	-0.23	1996146900	92397	121.74	21800	21950	21400	28300	15300	21800	21602.69	0.24	0	-8442	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2660	94.16	4.07	12	0.76	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	2.91	N	270660	500	61 억		29884	N	N	6	N	00	N
123	20240508	150857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-250	5	-1.15	1788007200	82796	109.09	21800	21950	21400	28300	15300	21800	21595.33	0.24	0	-7432	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2636	93.29	4.03	12	0.68	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
124	20240508	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-300	5	-1.38	1647248000	76245	100.46	21800	21950	21400	28300	15300	21800	21604.67	0.24	0	-6881	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2630	93.07	4.02	12	0.62	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
125	20240508	130849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-350	5	-1.61	1517399650	70187	92.48	21800	21950	21400	28300	15300	21800	21619.38	0.24	0	-6420	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2624	92.86	4.02	12	0.57	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
126	20240508	120848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-50	5	-0.23	1303498750	60241	79.37	21800	21950	21400	28300	15300	21800	21638.07	0.24	0	-2341	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2660	94.16	4.07	12	0.49	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
127	20240508	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	-100	5	-0.46	1028195950	47520	62.61	21800	21950	21400	28300	15300	21800	21637.12	0.24	0	-1049	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2654	93.94	4.06	12	0.39	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
128	20240508	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-300	5	-1.38	844986200	39048	51.45	21800	21950	21400	28300	15300	21800	21639.68	0.24	0	-1426	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2630	93.07	4.02	12	0.32	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
129	20240508	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-150	5	-0.69	73873200	3399	4.48	21800	21800	21650	28300	15300	21800	21733.80	0.24	0	-245	22366	22082	21866	21582	21366	21975	21475	61	6500	500	13510	50	1	12231342	2648	93.72	4.05	12	0.03	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.91	N	270660	500	61 억		29884	N	N	0	N	00	N
130	20240503	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	350	2	1.64	1808181350	83330	83.96	21500	21900	21450	27750	14950	21350	21699.12	0.02	0	19791	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2654	93.94	4.06	12	0.68	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
131	20240503	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	350	2	1.64	1700392550	78363	78.95	21500	21900	21450	27750	14950	21350	21699.01	0.02	0	20027	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2654	93.94	4.06	12	0.64	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
132	20240503	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	250	2	1.17	1491028700	68705	69.22	21500	21900	21450	27750	14950	21350	21702.00	0.02	0	19691	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2642	93.51	4.04	12	0.56	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
133	20240503	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	300	2	1.41	1413649900	65129	65.62	21500	21900	21450	27750	14950	21350	21705.49	0.02	0	20309	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2648	93.72	4.05	12	0.53	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
134	20240503	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	300	2	1.41	1331608200	61333	61.79	21500	21900	21450	27750	14950	21350	21711.24	0.02	0	19459	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2648	93.72	4.05	12	0.50	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
135	20240503	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	200	2	0.94	1143519750	52612	53.01	21500	21900	21450	27750	14950	21350	21735.11	0.02	0	17807	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2636	93.29	4.03	12	0.43	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
136	20240503	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	500	2	2.34	863015050	39679	39.98	21500	21900	21450	27750	14950	21350	21750.12	0.02	0	17853	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2673	94.59	4.09	12	0.32	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
137	20240503	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	200	2	0.94	156514950	7256	7.31	21500	21800	21450	27750	14950	21350	21571.03	0.02	0	2788	22083	21716	21483	21116	20883	21600	21000	61	6400	500	13230	50	1	12231342	2636	93.29	4.03	12	0.06	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.81	N	270660	500	61 억		2821	N	N	0	N	00	N
138	20240502	160902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	2099394600	97836	77.42	21600	21850	21250	28300	15300	21800	21458.43	0.09	0	-8783	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2611	92.42	4.00	12	0.80	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
139	20240502	150909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	1983117950	92384	73.10	21600	21850	21250	28300	15300	21800	21465.92	0.09	0	-8821	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2611	92.42	4.00	12	0.76	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
140	20240502	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	1656736850	77074	60.99	21600	21850	21300	28300	15300	21800	21495.29	0.09	0	-7919	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2611	92.42	4.00	12	0.63	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
141	20240502	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	1459718050	67857	53.70	21600	21850	21350	28300	15300	21800	21511.55	0.09	0	-7070	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2611	92.42	4.00	12	0.55	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
142	20240502	120859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	1379503550	64109	50.73	21600	21850	21350	28300	15300	21800	21517.96	0.09	0	-6457	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2618	92.64	4.01	12	0.52	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
143	20240502	110857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-250	5	-1.15	1117014300	51860	41.04	21600	21850	21350	28300	15300	21800	21538.88	0.09	0	-4601	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2636	93.29	4.03	12	0.42	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
144	20240502	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-250	5	-1.15	915795350	42509	33.64	21600	21850	21350	28300	15300	21800	21543.38	0.09	0	-5042	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2636	93.29	4.03	12	0.35	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N
145	20240502	090855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-350	5	-1.61	296922250	13826	10.94	21600	21600	21350	28300	15300	21800	21474.94	0.09	0	-2394	23000	22400	22000	21400	21000	22200	21200	61	6500	500	13510	50	1	12231342	2624	92.86	4.02	12	0.11	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.82	N	270660	500	61 억		11606	N	N	0	N	00	N