KissMeData/199820/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	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	310	2	2.46	51275879740	3759555	693.37	12480	14400	12080	16390	8830	12610	13639.95	0.82	0	-27171	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1435	35.89	2.28	12	33.84	360.00	5666.00	15450	20240528	-16.38	4491	20231031	187.69	15450	-16.38	20240528	4601	180.81	20240125	27750	-53.44	20240508	8980	43.88	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
3	20240531	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	450	2	3.57	50366041190	3689261	680.41	12480	14400	12080	16390	8830	12610	13652.17	0.82	0	-31654	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1451	36.28	2.30	12	33.21	360.00	5666.00	15450	20240528	-15.47	4491	20231031	190.80	15450	-15.47	20240528	4601	183.85	20240125	27750	-52.94	20240508	8980	45.43	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
4	20240531	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	950	2	7.53	43066424870	3134025	578.01	12480	14400	12080	16390	8830	12610	13741.70	0.82	0	-31523	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1507	37.67	2.39	12	28.21	360.00	5666.00	15450	20240528	-12.23	4491	20231031	201.94	15450	-12.23	20240528	4601	194.72	20240125	27750	-51.14	20240508	8980	51.00	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
5	20240531	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	-150	5	-1.19	4921614010	399121	73.61	12480	12810	12080	16390	8830	12610	12330.88	0.82	0	1572	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1384	34.61	2.20	12	3.59	360.00	5666.00	15450	20240528	-19.35	4491	20231031	177.44	15450	-19.35	20240528	4601	170.81	20240125	27750	-55.10	20240508	8980	38.75	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
6	20240531	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-310	5	-2.46	4365813750	354269	65.34	12480	12810	12080	16390	8830	12610	12323.14	0.82	0	13622	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1367	34.17	2.17	12	3.19	360.00	5666.00	15450	20240528	-20.39	4491	20231031	173.88	15450	-20.39	20240528	4601	167.33	20240125	27750	-55.68	20240508	8980	36.97	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
7	20240531	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-480	5	-3.81	3811957030	308834	56.96	12480	12810	12080	16390	8830	12610	12342.74	0.82	0	-2727	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1348	33.69	2.14	12	2.78	360.00	5666.00	15450	20240528	-21.49	4491	20231031	170.10	15450	-21.49	20240528	4601	163.64	20240125	27750	-56.29	20240508	8980	35.08	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
8	20240531	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-400	5	-3.17	3067914010	247730	45.69	12480	12810	12160	16390	8830	12610	12383.77	0.82	0	-2320	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1357	33.92	2.15	12	2.23	360.00	5666.00	15450	20240528	-20.97	4491	20231031	171.88	15450	-20.97	20240528	4601	165.38	20240125	27750	-56.00	20240508	8980	35.97	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
9	20240531	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-300	5	-2.38	1248593250	100582	18.55	12480	12810	12180	16390	8830	12610	12412.96	0.82	0	7157	13943	13276	12943	12276	11943	13110	12110	56	3780	500	8320	10	1	11110000	1368	34.19	2.17	12	0.91	360.00	5666.00	15450	20240528	-20.32	4491	20231031	174.10	15450	-20.32	20240528	4601	167.55	20240125	27750	-55.64	20240508	8980	37.08	20231031	4.51	N	199820	500	55 억		91467	N	N	0	N	00	N
10	20240530	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-890	5	-6.59	6550144080	504027	46.56	13280	13610	12610	17550	9450	13500	12994.89	0.55	0	29902	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1401	35.03	2.23	12	4.54	360.00	5666.00	15450	20240528	-18.38	4491	20231031	180.78	15450	-18.38	20240528	4601	174.07	20240125	27750	-54.56	20240508	8980	40.42	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
11	20240530	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-730	5	-5.41	5825318620	446784	41.27	13280	13610	12730	17550	9450	13500	13036.23	0.55	0	22622	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1419	35.47	2.25	12	4.02	360.00	5666.00	15450	20240528	-17.35	4491	20231031	184.35	15450	-17.35	20240528	4601	177.55	20240125	27750	-53.98	20240508	8980	42.20	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
12	20240530	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-750	5	-5.56	5119314390	391615	36.17	13280	13610	12730	17550	9450	13500	13070.09	0.55	0	4251	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1417	35.42	2.25	12	3.52	360.00	5666.00	15450	20240528	-17.48	4491	20231031	183.90	15450	-17.48	20240528	4601	177.11	20240125	27750	-54.05	20240508	8980	41.98	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
13	20240530	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	-540	5	-4.00	4319703760	329301	30.42	13280	13610	12820	17550	9450	13500	13115.43	0.55	0	4340	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1440	36.00	2.29	12	2.96	360.00	5666.00	15450	20240528	-16.12	4491	20231031	188.58	15450	-16.12	20240528	4601	181.68	20240125	27750	-53.30	20240508	8980	44.32	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
14	20240530	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-460	5	-3.41	3821991220	290926	26.87	13280	13610	12820	17550	9450	13500	13134.79	0.55	0	51	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1449	36.22	2.30	12	2.62	360.00	5666.00	15450	20240528	-15.60	4491	20231031	190.36	15450	-15.60	20240528	4601	183.42	20240125	27750	-53.01	20240508	8980	45.21	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
15	20240530	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	-270	5	-2.00	3297329340	250715	23.16	13280	13610	12820	17550	9450	13500	13148.87	0.55	0	5691	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1470	36.75	2.33	12	2.26	360.00	5666.00	15450	20240528	-14.37	4491	20231031	194.59	15450	-14.37	20240528	4601	187.55	20240125	27750	-52.32	20240508	8980	47.33	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
16	20240530	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	-590	5	-4.37	2510108600	190442	17.59	13280	13610	12820	17550	9450	13500	13177.00	0.55	0	-1894	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1434	35.86	2.28	12	1.71	360.00	5666.00	15450	20240528	-16.44	4491	20231031	187.46	15450	-16.44	20240528	4601	180.59	20240125	27750	-53.48	20240508	8980	43.76	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
17	20240530	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	60	2	0.44	668417930	50132	4.63	13280	13610	13020	17550	9450	13500	13326.14	0.55	0	4802	14966	14232	13746	13012	12526	13990	12770	56	4050	500	8910	10	1	11110000	1507	37.67	2.39	12	0.45	360.00	5666.00	15450	20240528	-12.23	4491	20231031	201.94	15450	-12.23	20240528	4601	194.72	20240125	27750	-51.14	20240508	8980	51.00	20231031	4.79	N	199820	500	55 억		61579	N	N	0	N	00	N
18	20240529	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-600	5	-4.26	14729495360	1064254	17.24	14100	14480	13260	18330	9870	14100	13839.29	0.85	0	-31894	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1500	37.50	2.38	12	9.58	360.00	5666.00	15450	20240528	-12.62	4491	20231031	200.60	15450	-12.62	20240528	4601	193.41	20240125	27750	-51.35	20240508	8980	50.33	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
19	20240529	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-570	5	-4.04	13998358830	1010033	16.36	14100	14480	13260	18330	9870	14100	13857.60	0.85	0	-32371	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1503	37.58	2.39	12	9.09	360.00	5666.00	15450	20240528	-12.43	4491	20231031	201.27	15450	-12.43	20240528	4601	194.07	20240125	27750	-51.24	20240508	8980	50.67	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
20	20240529	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	-650	5	-4.61	12305321560	885097	14.34	14100	14480	13260	18330	9870	14100	13901.20	0.85	0	-33700	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1494	37.36	2.37	12	7.97	360.00	5666.00	15450	20240528	-12.94	4491	20231031	199.49	15450	-12.94	20240528	4601	192.33	20240125	27750	-51.53	20240508	8980	49.78	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
21	20240529	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-690	5	-4.89	11173632670	800709	12.97	14100	14480	13400	18330	9870	14100	13953.37	0.85	0	-42675	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1490	37.25	2.37	12	7.21	360.00	5666.00	15450	20240528	-13.20	4491	20231031	198.60	15450	-13.20	20240528	4601	191.46	20240125	27750	-51.68	20240508	8980	49.33	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
22	20240529	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-620	5	-4.40	10517663490	751870	12.18	14100	14480	13430	18330	9870	14100	13987.61	0.85	0	-43728	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1498	37.44	2.38	12	6.77	360.00	5666.00	15450	20240528	-12.75	4491	20231031	200.16	15450	-12.75	20240528	4601	192.98	20240125	27750	-51.42	20240508	8980	50.11	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
23	20240529	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-350	5	-2.48	9254253030	658758	10.67	14100	14480	13730	18330	9870	14100	14047.46	0.85	0	-42272	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1528	38.19	2.43	12	5.93	360.00	5666.00	15450	20240528	-11.00	4491	20231031	206.17	15450	-11.00	20240528	4601	198.85	20240125	27750	-50.45	20240508	8980	53.12	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
24	20240529	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-240	5	-1.70	7833881710	556092	9.01	14100	14480	13860	18330	9870	14100	14087.22	0.85	0	-44248	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1540	38.50	2.45	12	5.01	360.00	5666.00	15450	20240528	-10.29	4491	20231031	208.62	15450	-10.29	20240528	4601	201.24	20240125	27750	-50.05	20240508	8980	54.34	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
25	20240529	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	130	2	0.92	3324358160	234892	3.80	14100	14480	13860	18330	9870	14100	14154.35	0.85	0	-22024	16373	15236	14313	13176	12253	15805	13745	56	4230	500	9300	10	1	11110000	1581	39.53	2.51	12	2.11	360.00	5666.00	15450	20240528	-7.90	4491	20231031	216.86	15450	-7.90	20240528	4601	209.28	20240125	27750	-48.72	20240508	8980	58.46	20231031	3.96	N	199820	500	55 억		94578	N	N	0	N	00	N
26	20240528	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	790	2	5.94	89193949820	6139222	67.34	13600	15450	13390	17300	9320	13310	14529.00	1.18	0	-44298	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1567	39.17	2.49	12	55.26	360.00	5666.00	15450	20240528	-8.74	4491	20231031	213.96	15450	-8.74	20240528	4601	206.46	20240125	27750	-49.19	20240508	8980	57.02	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
27	20240528	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	740	2	5.56	87639522800	6028537	66.13	13600	15450	13390	17300	9320	13310	14537.46	1.18	0	-62320	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1561	39.03	2.48	12	54.26	360.00	5666.00	15450	20240528	-9.06	4491	20231031	212.85	15450	-9.06	20240528	4601	205.37	20240125	27750	-49.37	20240508	8980	56.46	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
28	20240528	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14070	760	2	5.71	84798847870	5825733	63.90	13600	15450	13390	17300	9320	13310	14555.93	1.18	0	-78880	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1563	39.08	2.48	12	52.44	360.00	5666.00	15450	20240528	-8.93	4491	20231031	213.29	15450	-8.93	20240528	4601	205.80	20240125	27750	-49.30	20240508	8980	56.68	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
29	20240528	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	410	2	3.08	82306533690	5646759	61.94	13600	15450	13390	17300	9320	13310	14575.90	1.18	0	-93251	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1524	38.11	2.42	12	50.83	360.00	5666.00	15450	20240528	-11.20	4491	20231031	205.50	15450	-11.20	20240528	4601	198.20	20240125	27750	-50.56	20240508	8980	52.78	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
30	20240528	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	780	2	5.86	78720464490	5388118	59.10	13600	15450	13390	17300	9320	13310	14610.03	1.18	0	-93694	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1565	39.14	2.49	12	48.50	360.00	5666.00	15450	20240528	-8.80	4491	20231031	213.74	15450	-8.80	20240528	4601	206.24	20240125	27750	-49.23	20240508	8980	56.90	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
31	20240528	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	1130	2	8.49	74527482540	5092878	55.86	13600	15450	13390	17300	9320	13310	14633.69	1.18	0	-93758	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1604	40.11	2.55	12	45.84	360.00	5666.00	15450	20240528	-6.54	4491	20231031	221.53	15450	-6.54	20240528	4601	213.84	20240125	27750	-47.96	20240508	8980	60.80	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
32	20240528	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	1330	2	9.99	62822801500	4285033	47.00	13600	15450	13390	17300	9320	13310	14661.01	1.18	0	-93812	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1627	40.67	2.58	12	38.57	360.00	5666.00	15450	20240528	-5.24	4491	20231031	225.99	15450	-5.24	20240528	4601	218.19	20240125	27750	-47.24	20240508	8980	63.03	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
33	20240528	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	530	2	3.98	3714863150	272308	2.99	13600	13860	13390	17300	9320	13310	13642.22	1.18	0	-59818	16676	14992	13706	12022	10736	15835	12865	56	3990	500	8780	10	1	11110000	1538	38.44	2.44	12	2.45	360.00	5666.00	15390	20240527	-10.07	4491	20231031	208.17	15390	-10.07	20240527	4601	200.80	20240125	27750	-50.13	20240508	8980	54.12	20231031	4.08	N	199820	500	55 억		131492	N	N	0	N	00	N
34	20240527	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13310	590	2	4.64	130371344410	9072334	91.09	12590	15390	12420	16530	8910	12720	14370.37	0.69	0	50879	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1479	36.97	2.35	12	81.66	360.00	5666.00	15390	20240527	-13.52	4491	20231031	196.37	15390	-13.52	20240527	4601	189.28	20240125	27750	-52.04	20240508	8980	48.22	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
35	20240527	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	830	2	6.53	129000510960	8970097	90.07	12590	15390	12420	16530	8910	12720	14381.25	0.69	0	26293	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1505	37.64	2.39	12	80.74	360.00	5666.00	15390	20240527	-11.96	4491	20231031	201.71	15390	-11.96	20240527	4601	194.50	20240125	27750	-51.17	20240508	8980	50.89	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
36	20240527	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	1310	2	10.30	124127723370	8614153	86.49	12590	15390	12420	16530	8910	12720	14409.83	0.69	0	-35353	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1559	38.97	2.48	12	77.54	360.00	5666.00	15390	20240527	-8.84	4491	20231031	212.40	15390	-8.84	20240527	4601	204.93	20240125	27750	-49.44	20240508	8980	56.24	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
37	20240527	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	1380	2	10.85	120297642300	8342117	83.76	12590	15390	12420	16530	8910	12720	14420.61	0.69	0	-40235	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1567	39.17	2.49	12	75.09	360.00	5666.00	15390	20240527	-8.38	4491	20231031	213.96	15390	-8.38	20240527	4601	206.46	20240125	27750	-49.19	20240508	8980	57.02	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
38	20240527	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	1160	2	9.12	103463227930	7165783	71.95	12590	15390	12420	16530	8910	12720	14438.61	0.69	0	-9598	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1542	38.56	2.45	12	64.50	360.00	5666.00	15390	20240527	-9.81	4491	20231031	209.06	15390	-9.81	20240527	4601	201.67	20240125	27750	-49.98	20240508	8980	54.57	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
39	20240527	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14360	1640	2	12.89	95496451410	6595263	66.22	12590	15390	12420	16530	8910	12720	14479.67	0.69	0	-41780	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1595	39.89	2.53	12	59.36	360.00	5666.00	15390	20240527	-6.69	4491	20231031	219.75	15390	-6.69	20240527	4601	212.11	20240125	27750	-48.25	20240508	8980	59.91	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
40	20240527	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	2050	2	16.12	79303488340	5478173	55.01	12590	15390	12420	16530	8910	12720	14476.40	0.69	0	-45116	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1641	41.03	2.61	12	49.31	360.00	5666.00	15390	20240527	-4.03	4491	20231031	228.88	15390	-4.03	20240527	4601	221.02	20240125	27750	-46.77	20240508	8980	64.48	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
41	20240527	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-120	5	-0.94	2582341330	206340	2.07	12590	12680	12420	16530	8910	12720	12514.55	0.69	0	35647	16153	14436	12483	10766	8813	15295	11625	56	3810	500	8390	10	1	11110000	1400	35.00	2.22	12	1.86	360.00	5666.00	15000	20240521	-16.00	4491	20231031	180.56	15000	-16.00	20240521	4601	173.85	20240125	27750	-54.59	20240508	8980	40.31	20231031	3.81	N	199820	500	55 억		77197	N	N	0	N	00	N
42	20240524	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	1630	2	14.70	129355459360	9872268	1288.73	10610	14200	10530	14410	7770	11090	13103.13	0.74	0	-2182	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1413	17.64	1.12	12	88.86	721.00	11332.00	15000	20240521	-15.20	4491	20231031	183.23	15000	-15.20	20240521	4601	176.46	20240125	27750	-54.16	20240508	8980	41.65	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
43	20240524	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	1940	2	17.49	124381352570	9486331	1238.35	10610	14200	10530	14410	7770	11090	13111.67	0.74	0	-41065	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1448	18.07	1.15	12	85.39	721.00	11332.00	15000	20240521	-13.13	4491	20231031	190.14	15000	-13.13	20240521	4601	183.20	20240125	27750	-53.05	20240508	8980	45.10	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
44	20240524	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	2710	2	24.44	98649146750	7587537	990.48	10610	14200	10530	14410	7770	11090	13001.50	0.74	0	-44076	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1533	19.14	1.22	12	68.29	721.00	11332.00	15000	20240521	-8.00	4491	20231031	207.28	15000	-8.00	20240521	4601	199.93	20240125	27750	-50.27	20240508	8980	53.67	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
45	20240524	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	1860	2	16.77	47401138900	3784775	494.07	10610	13650	10530	14410	7770	11090	12524.21	0.74	0	-42084	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1439	17.96	1.14	12	34.07	721.00	11332.00	15000	20240521	-13.67	4491	20231031	188.35	15000	-13.67	20240521	4601	181.46	20240125	27750	-53.33	20240508	8980	44.21	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
46	20240524	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10960	-130	5	-1.17	7148808790	660284	86.19	10610	11230	10530	14410	7770	11090	10826.82	0.74	0	-29287	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1218	15.20	0.97	12	5.94	721.00	11332.00	15000	20240521	-26.93	4491	20231031	144.04	15000	-26.93	20240521	4601	138.21	20240125	27750	-60.50	20240508	8980	22.05	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
47	20240524	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-260	5	-2.34	5214346400	484758	63.28	10610	11140	10530	14410	7770	11090	10756.51	0.74	0	-34546	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1203	15.02	0.96	12	4.36	721.00	11332.00	15000	20240521	-27.80	4491	20231031	141.15	15000	-27.80	20240521	4601	135.38	20240125	27750	-60.97	20240508	8980	20.60	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
48	20240524	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	-350	5	-3.16	3275427480	306265	39.98	10610	10930	10530	14410	7770	11090	10694.59	0.74	0	-21981	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1193	14.90	0.95	12	2.76	721.00	11332.00	15000	20240521	-28.40	4491	20231031	139.14	15000	-28.40	20240521	4601	133.43	20240125	27750	-61.30	20240508	8980	19.60	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
49	20240524	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-400	5	-3.61	1012156640	94799	12.38	10610	10840	10570	14410	7770	11090	10676.32	0.74	0	8908	12056	11572	11166	10682	10276	11370	10480	56	3320	500	7310	10	1	11110000	1188	14.83	0.94	12	0.85	721.00	11332.00	15000	20240521	-28.73	4491	20231031	138.03	15000	-28.73	20240521	4601	132.34	20240125	27750	-61.48	20240508	8980	19.04	20231031	4.04	N	199820	500	55 억		82246	N	N	0	N	00	N
50	20240523	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-740	5	-6.26	8253640080	744209	62.63	11560	11650	10760	15370	8290	11830	11087.28	1.12	0	-42196	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1232	15.38	0.98	12	6.70	721.00	11332.00	15000	20240521	-26.07	4491	20231031	146.94	15000	-26.07	20240521	4601	141.03	20240125	27750	-60.04	20240508	8980	23.50	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
51	20240523	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-710	5	-6.00	7722920710	696293	58.59	11560	11650	10760	15370	8290	11830	11088.06	1.12	0	-40009	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1235	15.42	0.98	12	6.27	721.00	11332.00	15000	20240521	-25.87	4491	20231031	147.61	15000	-25.87	20240521	4601	141.69	20240125	27750	-59.93	20240508	8980	23.83	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
52	20240523	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	-800	5	-6.76	6821330860	614940	51.75	11560	11650	10760	15370	8290	11830	11088.81	1.12	0	-45399	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1225	15.30	0.97	12	5.54	721.00	11332.00	15000	20240521	-26.47	4491	20231031	145.60	15000	-26.47	20240521	4601	139.73	20240125	27750	-60.25	20240508	8980	22.83	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
53	20240523	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-750	5	-6.34	5800336090	522256	43.95	11560	11650	10760	15370	8290	11830	11101.84	1.12	0	-37837	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1231	15.37	0.98	12	4.70	721.00	11332.00	15000	20240521	-26.13	4491	20231031	146.72	15000	-26.13	20240521	4601	140.82	20240125	27750	-60.07	20240508	8980	23.39	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
54	20240523	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-760	5	-6.42	5086226320	458138	38.55	11560	11650	10760	15370	8290	11830	11096.82	1.12	0	-38301	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1230	15.35	0.98	12	4.12	721.00	11332.00	15000	20240521	-26.20	4491	20231031	146.49	15000	-26.20	20240521	4601	140.60	20240125	27750	-60.11	20240508	8980	23.27	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
55	20240523	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-740	5	-6.26	4393457450	395476	33.28	11560	11650	10760	15370	8290	11830	11103.40	1.12	0	-23050	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1232	15.38	0.98	12	3.56	721.00	11332.00	15000	20240521	-26.07	4491	20231031	146.94	15000	-26.07	20240521	4601	141.03	20240125	27750	-60.04	20240508	8980	23.50	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
56	20240523	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	-720	5	-6.09	3694458060	332404	27.97	11560	11650	10760	15370	8290	11830	11107.39	1.12	0	-24262	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1234	15.41	0.98	12	2.99	721.00	11332.00	15000	20240521	-25.93	4491	20231031	147.38	15000	-25.93	20240521	4601	141.47	20240125	27750	-59.96	20240508	8980	23.72	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
57	20240523	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-690	5	-5.83	1305894670	114612	9.64	11560	11650	11100	15370	8290	11830	11381.50	1.12	0	-4913	13943	12886	12323	11266	10703	12605	10985	56	3540	500	7800	10	1	11110000	1238	15.45	0.98	12	1.03	721.00	11332.00	15000	20240521	-25.73	4491	20231031	148.05	15000	-25.73	20240521	4601	142.12	20240125	27750	-59.86	20240508	8980	24.05	20231031	3.32	N	199820	500	55 억		124630	N	N	0	N	00	N
58	20240522	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	-910	5	-7.14	14536973900	1170939	23.68	12330	13380	11760	16560	8920	12740	12415.54	1.45	0	-38434	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1314	16.41	1.04	12	10.54	721.00	11332.00	15000	20240521	-21.13	4491	20231031	163.42	15000	-21.13	20240521	4601	157.12	20240125	27750	-57.37	20240508	8980	31.74	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
59	20240522	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-940	5	-7.38	14174879230	1140293	23.06	12330	13380	11760	16560	8920	12740	12430.58	1.45	0	-35040	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1311	16.37	1.04	12	10.26	721.00	11332.00	15000	20240521	-21.33	4491	20231031	162.75	15000	-21.33	20240521	4601	156.47	20240125	27750	-57.48	20240508	8980	31.40	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
60	20240522	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-810	5	-6.36	12875547760	1030614	20.84	12330	13380	11900	16560	8920	12740	12492.79	1.45	0	-35193	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1325	16.55	1.05	12	9.28	721.00	11332.00	15000	20240521	-20.47	4491	20231031	165.64	15000	-20.47	20240521	4601	159.29	20240125	27750	-57.01	20240508	8980	32.85	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
61	20240522	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-660	5	-5.18	11724262900	934795	18.90	12330	13380	12060	16560	8920	12740	12541.81	1.45	0	-39559	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1342	16.75	1.07	12	8.41	721.00	11332.00	15000	20240521	-19.47	4491	20231031	168.98	15000	-19.47	20240521	4601	162.55	20240125	27750	-56.47	20240508	8980	34.52	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
62	20240522	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-570	5	-4.47	10920050670	868490	17.56	12330	13380	12100	16560	8920	12740	12573.37	1.45	0	-35935	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1352	16.88	1.07	12	7.82	721.00	11332.00	15000	20240521	-18.87	4491	20231031	170.99	15000	-18.87	20240521	4601	164.51	20240125	27750	-56.14	20240508	8980	35.52	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
63	20240522	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-490	5	-3.85	10110701060	802092	16.22	12330	13380	12100	16560	8920	12740	12605.21	1.45	0	-41882	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1361	16.99	1.08	12	7.22	721.00	11332.00	15000	20240521	-18.33	4491	20231031	172.77	15000	-18.33	20240521	4601	166.25	20240125	27750	-55.86	20240508	8980	36.41	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
64	20240522	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-390	5	-3.06	8323333970	655854	13.26	12330	13380	12250	16560	8920	12740	12690.74	1.45	0	-45696	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1372	17.13	1.09	12	5.90	721.00	11332.00	15000	20240521	-17.67	4491	20231031	174.99	15000	-17.67	20240521	4601	168.42	20240125	27750	-55.50	20240508	8980	37.53	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
65	20240522	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-340	5	-2.67	1559109610	125571	2.54	12330	12730	12250	16560	8920	12740	12412.99	1.45	0	-7527	15806	14272	13466	11932	11126	13870	11530	56	3820	500	8400	10	1	11110000	1378	17.20	1.09	12	1.13	721.00	11332.00	15000	20240521	-17.33	4491	20231031	176.11	15000	-17.33	20240521	4601	169.51	20240125	27750	-55.32	20240508	8980	38.08	20231031	3.63	N	199820	500	55 억		160654	N	N	0	N	00	N
66	20240521	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	1010	2	8.61	67860279540	4894517	509.95	13910	15000	12660	15240	8220	11730	13865.24	3.90	0	-274030	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1415	17.67	1.12	12	44.06	721.00	11332.00	15000	20240521	-15.07	4491	20231031	183.68	15000	-15.07	20240521	4601	176.90	20240125	27750	-54.09	20240508	8980	41.87	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
67	20240521	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	1040	2	8.87	66914179810	4820437	502.23	13910	15000	12660	15240	8220	11730	13881.35	3.90	0	-280546	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1419	17.71	1.13	12	43.39	721.00	11332.00	15000	20240521	-14.87	4491	20231031	184.35	15000	-14.87	20240521	4601	177.55	20240125	27750	-53.98	20240508	8980	42.20	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
68	20240521	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	1340	2	11.42	62664174020	4494148	468.23	13910	15000	12810	15240	8220	11730	13943.51	3.90	0	-276929	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1452	18.13	1.15	12	40.45	721.00	11332.00	15000	20240521	-12.87	4491	20231031	191.03	15000	-12.87	20240521	4601	184.07	20240125	27750	-52.90	20240508	8980	45.55	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
69	20240521	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	1810	2	15.43	59022075450	4219684	439.64	13910	15000	12810	15240	8220	11730	13987.32	3.90	0	-276755	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1504	18.78	1.19	12	37.98	721.00	11332.00	15000	20240521	-9.73	4491	20231031	201.49	15000	-9.73	20240521	4601	194.28	20240125	27750	-51.21	20240508	8980	50.78	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
70	20240521	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	2160	2	18.41	55365403310	3953727	411.93	13910	15000	12810	15240	8220	11730	14003.35	3.90	0	-276821	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1543	19.26	1.23	12	35.59	721.00	11332.00	15000	20240521	-7.40	4491	20231031	209.29	15000	-7.40	20240521	4601	201.89	20240125	27750	-49.95	20240508	8980	54.68	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
71	20240521	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	2210	2	18.84	47780744300	3402642	354.51	13910	15000	12810	15240	8220	11730	14042.25	3.90	0	-273093	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1549	19.33	1.23	12	30.63	721.00	11332.00	15000	20240521	-7.07	4491	20231031	210.40	15000	-7.07	20240521	4601	202.98	20240125	27750	-49.77	20240508	8980	55.23	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
72	20240521	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	1570	2	13.38	30575614910	2163398	225.40	13910	15000	12810	15240	8220	11730	14133.15	3.90	0	-191196	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1478	18.45	1.17	12	19.47	721.00	11332.00	15000	20240521	-11.33	4491	20231031	196.15	15000	-11.33	20240521	4601	189.07	20240125	27750	-52.07	20240508	8980	48.11	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
73	20240521	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	2760	2	23.53	13265975160	917797	95.62	13910	15000	13900	15240	8220	11730	14454.16	3.90	0	-55523	13680	12704	12029	11053	10378	12367	10716	56	3510	500	7740	10	1	11110000	1610	20.10	1.28	12	8.26	721.00	11332.00	15000	20240521	-3.40	4491	20231031	222.65	15000	-3.40	20240521	4601	214.93	20240125	27750	-47.78	20240508	8980	61.36	20231031	3.81	N	199820	500	55 억		433400	N	N	0	N	00	N
74	20240517	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-900	5	-3.40	41726291600	1619853	28.02	25900	26700	25000	34450	18550	26500	25759.61	2.86	0	68679	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2844	35.51	2.26	12	14.58	721.00	11332.00	27750	20240508	-7.75	8980	20231031	185.08	27750	-7.75	20240508	9200	178.26	20240125	27750	-7.75	20240508	8980	185.08	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
75	20240517	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	-1050	5	-3.96	38957333700	1510868	26.13	25900	26700	25000	34450	18550	26500	25784.41	2.86	0	56908	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2827	35.30	2.25	12	13.60	721.00	11332.00	27750	20240508	-8.29	8980	20231031	183.41	27750	-8.29	20240508	9200	176.63	20240125	27750	-8.29	20240508	8980	183.41	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
76	20240517	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-600	5	-2.26	35618975100	1381196	23.89	25900	26700	25000	34450	18550	26500	25788.15	2.86	0	54561	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2877	35.92	2.29	12	12.43	721.00	11332.00	27750	20240508	-6.67	8980	20231031	188.42	27750	-6.67	20240508	9200	181.52	20240125	27750	-6.67	20240508	8980	188.42	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
77	20240517	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	-450	5	-1.70	32968595000	1279161	22.12	25900	26700	25000	34450	18550	26500	25773.22	2.86	0	54870	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2894	36.13	2.30	12	11.51	721.00	11332.00	27750	20240508	-6.13	8980	20231031	190.09	27750	-6.13	20240508	9200	183.15	20240125	27750	-6.13	20240508	8980	190.09	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
78	20240517	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-800	5	-3.02	28124384050	1092973	18.90	25900	26700	25000	34450	18550	26500	25731.52	2.86	0	60440	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2855	35.64	2.27	12	9.84	721.00	11332.00	27750	20240508	-7.39	8980	20231031	186.19	27750	-7.39	20240508	9200	179.35	20240125	27750	-7.39	20240508	8980	186.19	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
79	20240517	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-1200	5	-4.53	25601650750	993429	17.18	25900	26700	25000	34450	18550	26500	25770.48	2.86	0	46570	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2811	35.09	2.23	12	8.94	721.00	11332.00	27750	20240508	-8.83	8980	20231031	181.74	27750	-8.83	20240508	9200	175.00	20240125	27750	-8.83	20240508	8980	181.74	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
80	20240517	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25750	-750	5	-2.83	21497498850	833168	14.41	25900	26700	25000	34450	18550	26500	25801.54	2.86	0	33712	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2861	35.71	2.27	12	7.50	721.00	11332.00	27750	20240508	-7.21	8980	20231031	186.75	27750	-7.21	20240508	9200	179.89	20240125	27750	-7.21	20240508	8980	186.75	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
81	20240517	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-1100	5	-4.15	6764393300	263150	4.55	25900	26150	25350	34450	18550	26500	25703.37	2.86	0	39760	30800	28650	25200	23050	19600	29725	24125	56	7950	500	17490	50	1	11110000	2822	35.23	2.24	12	2.37	721.00	11332.00	27750	20240508	-8.47	8980	20231031	182.85	27750	-8.47	20240508	9200	176.09	20240125	27750	-8.47	20240508	8980	182.85	20231031	4.40	N	199820	500	55 억		318091	N	N	0	N	00	N
82	20240516	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	4500	2	20.45	142022004800	5659255	635.41	22400	27350	21750	28600	15400	22000	25093.36	2.73	0	19208	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2944	36.75	2.34	12	50.94	721.00	11332.00	27750	20240508	-4.50	8980	20231031	195.10	27750	-4.50	20240508	9200	188.04	20240125	27750	-4.50	20240508	8980	195.10	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
83	20240516	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	4250	2	19.32	114847841600	4642840	521.29	22400	27200	21750	28600	15400	22000	24736.55	2.73	0	46300	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2916	36.41	2.32	12	41.79	721.00	11332.00	27750	20240508	-5.41	8980	20231031	192.32	27750	-5.41	20240508	9200	185.33	20240125	27750	-5.41	20240508	8980	192.32	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
84	20240516	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24250	2250	2	10.23	74170822350	3077627	345.55	22400	25300	21750	28600	15400	22000	24100.00	2.73	0	58841	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2694	33.63	2.14	12	27.70	721.00	11332.00	27750	20240508	-12.61	8980	20231031	170.04	27750	-12.61	20240508	9200	163.59	20240125	27750	-12.61	20240508	8980	170.04	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
85	20240516	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24400	2400	2	10.91	65252935300	2708800	304.14	22400	25300	21750	28600	15400	22000	24089.24	2.73	0	-35722	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2711	33.84	2.15	12	24.38	721.00	11332.00	27750	20240508	-12.07	8980	20231031	171.71	27750	-12.07	20240508	9200	165.22	20240125	27750	-12.07	20240508	8980	171.71	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
86	20240516	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24400	2400	2	10.91	25769474850	1113857	125.06	22400	24550	21750	28600	15400	22000	23135.35	2.73	0	12674	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2711	33.84	2.15	12	10.03	721.00	11332.00	27750	20240508	-12.07	8980	20231031	171.71	27750	-12.07	20240508	9200	165.22	20240125	27750	-12.07	20240508	8980	171.71	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
87	20240516	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	550	2	2.50	8191646100	368303	41.35	22400	22650	21750	28600	15400	22000	22241.59	2.73	0	32465	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2505	31.28	1.99	12	3.32	721.00	11332.00	27750	20240508	-18.74	8980	20231031	151.11	27750	-18.74	20240508	9200	145.11	20240125	27750	-18.74	20240508	8980	151.11	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
88	20240516	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	0	3	0.00	4112289750	186263	20.91	22400	22500	21750	28600	15400	22000	22077.87	2.73	0	18629	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2444	30.51	1.94	12	1.68	721.00	11332.00	27750	20240508	-20.72	8980	20231031	144.99	27750	-20.72	20240508	9200	139.13	20240125	27750	-20.72	20240508	8980	144.99	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
89	20240516	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	300	2	1.36	1532917850	69022	7.75	22400	22500	21900	28600	15400	22000	22209.12	2.73	0	-11070	24633	23316	22433	21116	20233	22875	20675	56	6600	500	14520	50	1	11110000	2478	30.93	1.97	12	0.62	721.00	11332.00	27750	20240508	-19.64	8980	20231031	148.33	27750	-19.64	20240508	9200	142.39	20240125	27750	-19.64	20240508	8980	148.33	20231031	3.99	N	199820	500	55 억		303249	N	N	0	N	00	N
90	20240514	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-1100	5	-4.76	19375653350	873389	29.28	23700	23750	21550	30000	16200	23100	22183.10	2.16	0	61420	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2444	30.51	1.94	12	7.86	721.00	11332.00	27750	20240508	-20.72	8980	20231031	144.99	27750	-20.72	20240508	9200	139.13	20240125	27750	-20.72	20240508	8980	144.99	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
91	20240514	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-1000	5	-4.33	18058403600	813579	27.27	23700	23750	21550	30000	16200	23100	22194.25	2.16	0	67319	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2455	30.65	1.95	12	7.32	721.00	11332.00	27750	20240508	-20.36	8980	20231031	146.10	27750	-20.36	20240508	9200	140.22	20240125	27750	-20.36	20240508	8980	146.10	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
92	20240514	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-1150	5	-4.98	16537403650	744923	24.97	23700	23750	21550	30000	16200	23100	22197.98	2.16	0	47015	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2439	30.44	1.94	12	6.70	721.00	11332.00	27750	20240508	-20.90	8980	20231031	144.43	27750	-20.90	20240508	9200	138.59	20240125	27750	-20.90	20240508	8980	144.43	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
93	20240514	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-900	5	-3.90	15381265700	692506	23.21	23700	23750	21550	30000	16200	23100	22208.71	2.16	0	37531	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2466	30.79	1.96	12	6.23	721.00	11332.00	27750	20240508	-20.00	8980	20231031	147.22	27750	-20.00	20240508	9200	141.30	20240125	27750	-20.00	20240508	8980	147.22	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
94	20240514	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-950	5	-4.11	14180493200	638376	21.40	23700	23750	21550	30000	16200	23100	22210.89	2.16	0	33037	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2461	30.72	1.95	12	5.75	721.00	11332.00	27750	20240508	-20.18	8980	20231031	146.66	27750	-20.18	20240508	9200	140.76	20240125	27750	-20.18	20240508	8980	146.66	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
95	20240514	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-1200	5	-5.19	13004755950	584684	19.60	23700	23750	21550	30000	16200	23100	22239.72	2.16	0	29112	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2433	30.37	1.93	12	5.26	721.00	11332.00	27750	20240508	-21.08	8980	20231031	143.88	27750	-21.08	20240508	9200	138.04	20240125	27750	-21.08	20240508	8980	143.88	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
96	20240514	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-1350	5	-5.84	10291220650	460848	15.45	23700	23750	21550	30000	16200	23100	22328.04	2.16	0	16377	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2416	30.17	1.92	12	4.15	721.00	11332.00	27750	20240508	-21.62	8980	20231031	142.20	27750	-21.62	20240508	9200	136.41	20240125	27750	-21.62	20240508	8980	142.20	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
97	20240514	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-400	5	-1.73	2560691300	110623	3.71	23700	23750	22550	30000	16200	23100	23148.70	2.16	0	-32932	26700	24900	23650	21850	20600	24275	21225	56	6900	500	15240	50	1	11110000	2522	31.48	2.00	12	1.00	721.00	11332.00	27750	20240508	-18.20	8980	20231031	152.78	27750	-18.20	20240508	9200	146.74	20240125	27750	-18.20	20240508	8980	152.78	20231031	4.12	N	199820	500	55 억		240092	N	N	0	N	00	N
98	20240513	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	-250	5	-1.07	71773266500	2965117	122.24	23700	25450	22400	30350	16350	23350	24207.88	2.42	0	-29691	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2566	32.04	2.04	12	26.69	721.00	11332.00	27750	20240508	-16.76	8980	20231031	157.24	27750	-16.76	20240508	9200	151.09	20240125	27750	-16.76	20240508	8980	157.24	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
99	20240513	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	-250	5	-1.07	70110887800	2893400	119.28	23700	25450	22400	30350	16350	23350	24231.59	2.42	0	-16920	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2566	32.04	2.04	12	26.04	721.00	11332.00	27750	20240508	-16.76	8980	20231031	157.24	27750	-16.76	20240508	9200	151.09	20240125	27750	-16.76	20240508	8980	157.24	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
100	20240513	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-450	5	-1.93	66976777350	2756011	113.62	23700	25450	22400	30350	16350	23350	24302.38	2.42	0	-37783	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2544	31.76	2.02	12	24.81	721.00	11332.00	27750	20240508	-17.48	8980	20231031	155.01	27750	-17.48	20240508	9200	148.91	20240125	27750	-17.48	20240508	8980	155.01	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
101	20240513	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23400	50	2	0.21	59579248850	2434545	100.37	23700	25450	23350	30350	16350	23350	24472.85	2.42	0	-56733	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2600	32.45	2.06	12	21.91	721.00	11332.00	27750	20240508	-15.68	8980	20231031	160.58	27750	-15.68	20240508	9200	154.35	20240125	27750	-15.68	20240508	8980	160.58	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
102	20240513	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	750	2	3.21	47306766900	1931198	79.62	23700	25450	23600	30350	16350	23350	24496.60	2.42	0	-13768	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2678	33.43	2.13	12	17.38	721.00	11332.00	27750	20240508	-13.15	8980	20231031	168.37	27750	-13.15	20240508	9200	161.96	20240125	27750	-13.15	20240508	8980	168.37	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
103	20240513	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	1400	2	6.00	41653330100	1699889	70.08	23700	25450	23600	30350	16350	23350	24504.16	2.42	0	-3569	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2750	34.33	2.18	12	15.30	721.00	11332.00	27750	20240508	-10.81	8980	20231031	175.61	27750	-10.81	20240508	9200	169.02	20240125	27750	-10.81	20240508	8980	175.61	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
104	20240513	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	1150	2	4.93	27589738300	1130777	46.62	23700	25450	23600	30350	16350	23350	24399.74	2.42	0	-29589	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2722	33.98	2.16	12	10.18	721.00	11332.00	27750	20240508	-11.71	8980	20231031	172.83	27750	-11.71	20240508	9200	166.30	20240125	27750	-11.71	20240508	8980	172.83	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
105	20240513	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23850	500	2	2.14	15103180950	616249	25.41	23700	25450	23600	30350	16350	23350	24509.91	2.42	0	-73933	25650	24500	23500	22350	21350	24425	22275	56	7000	500	15410	50	1	11110000	2650	33.08	2.10	12	5.55	721.00	11332.00	27750	20240508	-14.05	8980	20231031	165.59	27750	-14.05	20240508	9200	159.24	20240125	27750	-14.05	20240508	8980	165.59	20231031	4.34	N	199820	500	55 억		268453	N	N	0	N	00	N
106	20240510	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23350	300	2	1.30	56654617050	2389627	164.24	23350	24650	22500	29950	16150	23050	23708.68	2.33	0	9898	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2594	32.39	2.06	12	21.51	721.00	11332.00	27750	20240508	-15.86	8980	20231031	160.02	27750	-15.86	20240508	9200	153.80	20240125	27750	-15.86	20240508	8980	160.02	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
107	20240510	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	550	2	2.39	55202808250	2327630	159.98	23350	24650	22500	29950	16150	23050	23716.34	2.33	0	2008	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2622	32.73	2.08	12	20.95	721.00	11332.00	27750	20240508	-14.95	8980	20231031	162.81	27750	-14.95	20240508	9200	156.52	20240125	27750	-14.95	20240508	8980	162.81	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
108	20240510	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23800	750	2	3.25	51715645600	2179624	149.81	23350	24650	22500	29950	16150	23050	23726.89	2.33	0	-17988	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2644	33.01	2.10	12	19.62	721.00	11332.00	27750	20240508	-14.23	8980	20231031	165.03	27750	-14.23	20240508	9200	158.70	20240125	27750	-14.23	20240508	8980	165.03	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
109	20240510	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23350	300	2	1.30	45400577600	1913551	131.52	23350	24650	22500	29950	16150	23050	23725.85	2.33	0	-49437	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2594	32.39	2.06	12	17.22	721.00	11332.00	27750	20240508	-15.86	8980	20231031	160.02	27750	-15.86	20240508	9200	153.80	20240125	27750	-15.86	20240508	8980	160.02	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
110	20240510	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	250	2	1.08	43584476350	1835295	126.14	23350	24650	22500	29950	16150	23050	23747.97	2.33	0	-61058	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2589	32.32	2.06	12	16.52	721.00	11332.00	27750	20240508	-16.04	8980	20231031	159.47	27750	-16.04	20240508	9200	153.26	20240125	27750	-16.04	20240508	8980	159.47	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
111	20240510	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	150	2	0.65	41541020350	1747539	120.11	23350	24650	22500	29950	16150	23050	23771.19	2.33	0	-72959	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2578	32.18	2.05	12	15.73	721.00	11332.00	27750	20240508	-16.40	8980	20231031	158.35	27750	-16.40	20240508	9200	152.17	20240125	27750	-16.40	20240508	8980	158.35	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
112	20240510	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24200	1150	2	4.99	32106705350	1343168	92.32	23350	24650	22500	29950	16150	23050	23903.76	2.33	0	-82345	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2689	33.56	2.14	12	12.09	721.00	11332.00	27750	20240508	-12.79	8980	20231031	169.49	27750	-12.79	20240508	9200	163.04	20240125	27750	-12.79	20240508	8980	169.49	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
113	20240510	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	150	2	0.65	1907331500	82402	5.66	23350	23400	22750	29950	16150	23050	23146.75	2.33	0	-18367	24883	23966	23083	22166	21283	23525	21725	56	6900	500	15210	50	1	11110000	2578	32.18	2.05	12	0.74	721.00	11332.00	27750	20240508	-16.40	8980	20231031	158.35	27750	-16.40	20240508	9200	152.17	20240125	27750	-16.40	20240508	8980	158.35	20231031	3.64	N	199820	500	55 억		258475	N	N	0	N	00	N
114	20240509	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	-750	5	-3.15	33028826950	1433354	22.31	23950	24000	22200	30900	16700	23800	23042.62	1.86	0	50454	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2561	31.97	2.03	12	12.90	721.00	11332.00	27750	20240508	-16.94	8980	20231031	156.68	27750	-16.94	20240508	9200	150.54	20240125	27750	-16.94	20240508	8980	156.68	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
115	20240509	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	-550	5	-2.31	30821768650	1338055	20.82	23950	24000	22200	30900	16700	23800	23034.33	1.86	0	63323	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2583	32.25	2.05	12	12.04	721.00	11332.00	27750	20240508	-16.22	8980	20231031	158.91	27750	-16.22	20240508	9200	152.72	20240125	27750	-16.22	20240508	8980	158.91	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
116	20240509	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	-750	5	-3.15	27747118950	1204453	18.74	23950	24000	22200	30900	16700	23800	23036.65	1.86	0	63620	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2561	31.97	2.03	12	10.84	721.00	11332.00	27750	20240508	-16.94	8980	20231031	156.68	27750	-16.94	20240508	9200	150.54	20240125	27750	-16.94	20240508	8980	156.68	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
117	20240509	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-850	5	-3.57	26309239150	1142004	17.77	23950	24000	22200	30900	16700	23800	23037.29	1.86	0	65894	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2550	31.83	2.03	12	10.28	721.00	11332.00	27750	20240508	-17.30	8980	20231031	155.57	27750	-17.30	20240508	9200	149.46	20240125	27750	-17.30	20240508	8980	155.57	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
118	20240509	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	-500	5	-2.10	24484890600	1063203	16.55	23950	24000	22200	30900	16700	23800	23028.83	1.86	0	60922	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2589	32.32	2.06	12	9.57	721.00	11332.00	27750	20240508	-16.04	8980	20231031	159.47	27750	-16.04	20240508	9200	153.26	20240125	27750	-16.04	20240508	8980	159.47	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
119	20240509	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-950	5	-3.99	21733731750	944450	14.70	23950	24000	22200	30900	16700	23800	23011.44	1.86	0	33763	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2539	31.69	2.02	12	8.50	721.00	11332.00	27750	20240508	-17.66	8980	20231031	154.45	27750	-17.66	20240508	9200	148.37	20240125	27750	-17.66	20240508	8980	154.45	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
120	20240509	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	-1450	5	-6.09	17903007050	775375	12.07	23950	24000	22300	30900	16700	23800	23088.81	1.86	0	4634	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2483	31.00	1.97	12	6.98	721.00	11332.00	27750	20240508	-19.46	8980	20231031	148.89	27750	-19.46	20240508	9200	142.93	20240125	27750	-19.46	20240508	8980	148.89	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
121	20240509	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	-150	5	-0.63	4395887300	185443	2.89	23950	24000	23450	30900	16700	23800	23704.41	1.86	0	-9412	29533	26666	24883	22016	20233	28100	23450	56	7100	500	15700	50	1	11110000	2628	32.80	2.09	12	1.67	721.00	11332.00	27750	20240508	-14.77	8980	20231031	163.36	27750	-14.77	20240508	9200	157.07	20240125	27750	-14.77	20240508	8980	163.36	20231031	4.10	N	199820	500	55 억		206626	N	N	0	N	00	N
122	20240508	160747	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23800	400	2	1.71	155895451350	6380090	110.41	23250	27750	23100	30400	16400	23400	24440.53	1.65	0	12905	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2644	33.01	2.10	12	57.43	721.00	11332.00	27750	20240508	-14.23	8980	20231031	165.03	27750	-14.23	20240508	9200	158.70	20240125	27750	-14.23	20240508	8980	165.03	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
123	20240508	150753	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23700	300	2	1.28	152949421950	6255783	108.26	23250	27750	23100	30400	16400	23400	24455.11	1.65	0	12834	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2633	32.87	2.09	12	56.31	721.00	11332.00	27750	20240508	-14.59	8980	20231031	163.92	27750	-14.59	20240508	9200	157.61	20240125	27750	-14.59	20240508	8980	163.92	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
124	20240508	140745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23550	150	2	0.64	147587804250	6029228	104.34	23250	27750	23100	30400	16400	23400	24484.94	1.65	0	-15929	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2616	32.66	2.08	12	54.27	721.00	11332.00	27750	20240508	-15.14	8980	20231031	162.25	27750	-15.14	20240508	9200	155.98	20240125	27750	-15.14	20240508	8980	162.25	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
125	20240508	130744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23200	-200	5	-0.85	142375544150	5806976	100.49	23250	27750	23100	30400	16400	23400	24524.71	1.65	0	-41244	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2578	32.18	2.05	12	52.27	721.00	11332.00	27750	20240508	-16.40	8980	20231031	158.35	27750	-16.40	20240508	9200	152.17	20240125	27750	-16.40	20240508	8980	158.35	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
126	20240508	120743	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23500	100	2	0.43	133007343550	5407299	93.57	23250	27750	23100	30400	16400	23400	24605.44	1.65	0	-75929	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2611	32.59	2.07	12	48.67	721.00	11332.00	27750	20240508	-15.32	8980	20231031	161.69	27750	-15.32	20240508	9200	155.43	20240125	27750	-15.32	20240508	8980	161.69	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
127	20240508	110822	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23600	200	2	0.85	128728895150	5225861	90.43	23250	27750	23100	30400	16400	23400	24641.25	1.65	0	-82389	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2622	32.73	2.08	12	47.04	721.00	11332.00	27750	20240508	-14.95	8980	20231031	162.81	27750	-14.95	20240508	9200	156.52	20240125	27750	-14.95	20240508	8980	162.81	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
128	20240508	100753	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23600	200	2	0.85	118638384200	4799637	83.06	23250	27750	23100	30400	16400	23400	24727.76	1.65	0	-101308	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2622	32.73	2.08	12	43.20	721.00	11332.00	27750	20240508	-14.95	8980	20231031	162.81	27750	-14.95	20240508	9200	156.52	20240125	27750	-14.95	20240508	8980	162.81	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
129	20240508	090755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23600	200	2	0.85	13744041850	585106	10.13	23250	23950	23100	30400	16400	23400	23495.47	1.65	0	8745	26966	25182	21616	19832	16266	26075	20725	56	7000	500	15440	50	1	11110000	2622	32.73	2.08	12	5.27	721.00	11332.00	23950	20240508	-1.46	8980	20231031	162.81	23950	-1.46	20240508	9200	156.52	20240125	23950	-1.46	20240508	8980	162.81	20231031	3.74	N	199820	500	55 억		183798	N	N	0	N	00	N
130	20240503	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18010	-860	5	-4.56	30724263610	1667112	10.88	19080	19190	17930	24500	13210	18870	18428.66	0.25	0	28694	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2001	24.98	1.59	12	15.01	721.00	11332.00	20350	20240502	-11.50	8980	20231031	100.56	20350	-11.50	20240502	9200	95.76	20240125	20350	-11.50	20240502	8980	100.56	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
131	20240503	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18080	-790	5	-4.19	29098056060	1577356	10.30	19080	19190	17930	24500	13210	18870	18445.41	0.25	0	29091	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2009	25.08	1.60	12	14.20	721.00	11332.00	20350	20240502	-11.15	8980	20231031	101.34	20350	-11.15	20240502	9200	96.52	20240125	20350	-11.15	20240502	8980	101.34	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
132	20240503	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	-700	5	-3.71	26415732060	1429113	9.33	19080	19190	18050	24500	13210	18870	18482.03	0.25	0	19832	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2019	25.20	1.60	12	12.86	721.00	11332.00	20350	20240502	-10.71	8980	20231031	102.34	20350	-10.71	20240502	9200	97.50	20240125	20350	-10.71	20240502	8980	102.34	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
133	20240503	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18270	-600	5	-3.18	24847767660	1343019	8.77	19080	19190	18050	24500	13210	18870	18499.42	0.25	0	26826	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2030	25.34	1.61	12	12.09	721.00	11332.00	20350	20240502	-10.22	8980	20231031	103.45	20350	-10.22	20240502	9200	98.59	20240125	20350	-10.22	20240502	8980	103.45	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
134	20240503	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	-390	5	-2.07	23388356060	1263890	8.25	19080	19190	18050	24500	13210	18870	18502.95	0.25	0	38526	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2053	25.63	1.63	12	11.38	721.00	11332.00	20350	20240502	-9.19	8980	20231031	105.79	20350	-9.19	20240502	9200	100.87	20240125	20350	-9.19	20240502	8980	105.79	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
135	20240503	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18320	-550	5	-2.91	22029555330	1190112	7.77	19080	19190	18050	24500	13210	18870	18508.28	0.25	0	36945	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2035	25.41	1.62	12	10.71	721.00	11332.00	20350	20240502	-9.98	8980	20231031	104.01	20350	-9.98	20240502	9200	99.13	20240125	20350	-9.98	20240502	8980	104.01	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
136	20240503	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	-570	5	-3.02	15307022300	826471	5.39	19080	19190	18050	24500	13210	18870	18517.85	0.25	0	10436	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2033	25.38	1.61	12	7.44	721.00	11332.00	20350	20240502	-10.07	8980	20231031	103.79	20350	-10.07	20240502	9200	98.91	20240125	20350	-10.07	20240502	8980	103.79	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
137	20240503	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	-200	5	-1.06	5138736840	271950	1.78	19080	19190	18660	24500	13210	18870	18896.60	0.25	0	-9435	22790	20830	18390	16430	13990	21810	17410	56	5630	500	12450	10	1	11110000	2074	25.89	1.65	12	2.45	721.00	11332.00	20350	20240502	-8.26	8980	20231031	107.91	20350	-8.26	20240502	9200	102.93	20240125	20350	-8.26	20240502	8980	107.91	20231031	3.68	N	199820	500	55 억		27648	N	N	0	N	00	N
138	20240502	160755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18870	2440	2	14.85	289011244710	15233940	1477.46	16140	20350	15950	21350	11510	16430	18971.72	0.08	0	20703	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2096	26.17	1.67	12	137.12	721.00	11332.00	20350	20240502	-7.27	8980	20231031	110.13	20350	-7.27	20240502	9200	105.11	20240125	20350	-7.27	20240502	8980	110.13	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
139	20240502	150801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18860	2430	2	14.79	281163683460	14818076	1437.13	16140	20350	15950	21350	11510	16430	18974.41	0.08	0	4096	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2095	26.16	1.66	12	133.38	721.00	11332.00	20350	20240502	-7.32	8980	20231031	110.02	20350	-7.32	20240502	9200	105.00	20240125	20350	-7.32	20240502	8980	110.02	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
140	20240502	140757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19900	3470	2	21.12	246510593250	13031659	1263.87	16140	20350	15950	21350	11510	16430	18916.33	0.08	0	-4096	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2211	27.60	1.76	12	117.30	721.00	11332.00	20350	20240502	-2.21	8980	20231031	121.60	20350	-2.21	20240502	9200	116.30	20240125	20350	-2.21	20240502	8980	121.60	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
141	20240502	130754	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19230	2800	2	17.04	184854978090	9914479	961.55	16140	19610	15950	21350	11510	16430	18645.00	0.08	0	10570	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2136	26.67	1.70	12	89.24	721.00	11332.00	19610	20240502	-1.94	8980	20231031	114.14	19610	-1.94	20240502	9200	109.02	20240125	19610	-1.94	20240502	8980	114.14	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
142	20240502	120752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18690	2260	2	13.76	163257430880	8771960	850.75	16140	19610	15950	21350	11510	16430	18611.34	0.08	0	-4542	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2076	25.92	1.65	12	78.96	721.00	11332.00	19610	20240502	-4.69	8980	20231031	108.13	19610	-4.69	20240502	9200	103.15	20240125	19610	-4.69	20240502	8980	108.13	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
143	20240502	110752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19130	2700	2	16.43	128254495580	6947969	673.85	16140	19570	15950	21350	11510	16430	18459.35	0.08	0	-4847	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2125	26.53	1.69	12	62.54	721.00	11332.00	19570	20240502	-2.25	8980	20231031	113.03	19570	-2.25	20240502	9200	107.93	20240125	19570	-2.25	20240502	8980	113.03	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
144	20240502	100750	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	18530	2100	2	12.78	75729324280	4161015	403.56	16140	19180	15950	21350	11510	16430	18199.83	0.08	0	-1811	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	2059	25.70	1.64	12	37.45	721.00	11332.00	19180	20240502	-3.39	8980	20231031	106.35	19180	-3.39	20240502	9200	101.41	20240125	19180	-3.39	20240502	8980	106.35	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N
145	20240502	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-10	5	-0.06	1814290680	111199	10.78	16140	16560	15950	21350	11510	16430	16315.46	0.08	0	4246	17196	16812	16486	16102	15776	16650	15940	56	4920	500	10840	10	1	11110000	1824	22.77	1.45	12	1.00	721.00	11332.00	18420	20240426	-10.86	8980	20231031	82.85	18420	-10.86	20240426	9200	78.48	20240125	18420	-10.86	20240426	8980	82.85	20231031	3.58	N	199820	500	55 억		9190	N	N	0	N	00	N