KissMeData/355690/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	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	260	2	1.85	2573929910	175844	268.90	14080	15130	13890	18300	9860	14080	14638.99	2.06	0	14015	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	774	-8.33	28.97	06	3.26	-1721.00	495.00	59500	20231201	-75.90	9400	20240417	52.55	19980	-28.23	20240118	9400	52.55	20240417	59500	-75.90	20231201	9400	52.55	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
3	20240531	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14410	330	2	2.34	2487699080	169851	259.73	14080	15130	13890	18300	9860	14080	14646.36	2.06	0	13959	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	778	-8.37	29.11	06	3.15	-1721.00	495.00	59500	20231201	-75.78	9400	20240417	53.30	19980	-27.88	20240118	9400	53.30	20240417	59500	-75.78	20231201	9400	53.30	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
4	20240531	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	340	2	2.41	2298232610	156721	239.65	14080	15130	13890	18300	9860	14080	14664.48	2.06	0	13946	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	778	-8.38	29.13	06	2.90	-1721.00	495.00	59500	20231201	-75.76	9400	20240417	53.40	19980	-27.83	20240118	9400	53.40	20240417	59500	-75.76	20231201	9400	53.40	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
5	20240531	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	430	2	3.05	2185803500	148932	227.74	14080	15130	13890	18300	9860	14080	14676.52	2.06	0	13622	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	783	-8.43	29.31	06	2.76	-1721.00	495.00	59500	20231201	-75.61	9400	20240417	54.36	19980	-27.38	20240118	9400	54.36	20240417	59500	-75.61	20231201	9400	54.36	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
6	20240531	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	600	2	4.26	1926160110	131026	200.36	14080	15130	13890	18300	9860	14080	14700.59	2.06	0	10453	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	792	-8.53	29.66	06	2.43	-1721.00	495.00	59500	20231201	-75.33	9400	20240417	56.17	19980	-26.53	20240118	9400	56.17	20240417	59500	-75.33	20231201	9400	56.17	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
7	20240531	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	650	2	4.62	1717123320	116865	178.71	14080	15130	13890	18300	9860	14080	14693.22	2.06	0	8595	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	795	-8.56	29.76	06	2.17	-1721.00	495.00	59500	20231201	-75.24	9400	20240417	56.70	19980	-26.28	20240118	9400	56.70	20240417	59500	-75.24	20231201	9400	56.70	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
8	20240531	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	690	2	4.90	1430482280	97460	149.03	14080	15130	13890	18300	9860	14080	14677.63	2.06	0	7777	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	797	-8.58	29.84	06	1.81	-1721.00	495.00	59500	20231201	-75.18	9400	20240417	57.13	19980	-26.08	20240118	9400	57.13	20240417	59500	-75.18	20231201	9400	57.13	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
9	20240531	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	160	2	1.14	126200930	8868	13.56	14080	14440	13890	18300	9860	14080	14231.05	2.06	0	1510	14666	14372	14036	13742	13406	14520	13890	27	4220	500	8720	10	1	5397220	769	-8.27	28.77	06	0.16	-1721.00	495.00	59500	20231201	-76.07	9400	20240417	51.49	19980	-28.73	20240118	9400	51.49	20240417	59500	-76.07	20231201	9400	51.49	20240417	2.68	N	355690	500	26 억		111040	N	N	0	N	00	N
10	20240530	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-170	5	-1.19	917584270	65106	49.38	14000	14330	13700	18520	9980	14250	14093.70	2.20	0	-7549	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	760	-8.18	28.44	06	1.21	-1721.00	495.00	59500	20231201	-76.34	9400	20240417	49.79	19980	-29.53	20240118	9400	49.79	20240417	59500	-76.34	20231201	9400	49.79	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
11	20240530	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14070	-180	5	-1.26	875554350	62124	47.12	14000	14330	13700	18520	9980	14250	14093.66	2.20	0	-7238	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	759	-8.18	28.42	06	1.15	-1721.00	495.00	59500	20231201	-76.35	9400	20240417	49.68	19980	-29.58	20240118	9400	49.68	20240417	59500	-76.35	20231201	9400	49.68	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
12	20240530	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-300	5	-2.11	843781900	59853	45.40	14000	14330	13700	18520	9980	14250	14097.57	2.20	0	-7639	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	753	-8.11	28.18	06	1.11	-1721.00	495.00	59500	20231201	-76.55	9400	20240417	48.40	19980	-30.18	20240118	9400	48.40	20240417	59500	-76.55	20231201	9400	48.40	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
13	20240530	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-150	5	-1.05	732276430	51883	39.35	14000	14330	13700	18520	9980	14250	14114.00	2.20	0	-5061	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	761	-8.19	28.48	06	0.96	-1721.00	495.00	59500	20231201	-76.30	9400	20240417	50.00	19980	-29.43	20240118	9400	50.00	20240417	59500	-76.30	20231201	9400	50.00	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
14	20240530	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-160	5	-1.12	657651370	46572	35.33	14000	14330	13700	18520	9980	14250	14121.18	2.20	0	-4775	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	760	-8.19	28.46	06	0.86	-1721.00	495.00	59500	20231201	-76.32	9400	20240417	49.89	19980	-29.48	20240118	9400	49.89	20240417	59500	-76.32	20231201	9400	49.89	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
15	20240530	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-100	5	-0.70	568737770	40247	30.53	14000	14330	13700	18520	9980	14250	14131.18	2.20	0	-2096	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	764	-8.22	28.59	06	0.75	-1721.00	495.00	59500	20231201	-76.22	9400	20240417	50.53	19980	-29.18	20240118	9400	50.53	20240417	59500	-76.22	20231201	9400	50.53	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
16	20240530	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	0	3	0.00	435583740	30832	23.39	14000	14330	13700	18520	9980	14250	14127.65	2.20	0	-1110	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	769	-8.28	28.79	06	0.57	-1721.00	495.00	59500	20231201	-76.05	9400	20240417	51.60	19980	-28.68	20240118	9400	51.60	20240417	59500	-76.05	20231201	9400	51.60	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
17	20240530	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-200	5	-1.40	211004500	15029	11.40	14000	14210	13700	18520	9980	14250	14039.82	2.20	0	-1790	15156	14702	14476	14022	13796	14590	13910	27	4270	500	8830	10	1	5397220	758	-8.16	28.38	06	0.28	-1721.00	495.00	59500	20231201	-76.39	9400	20240417	49.47	19980	-29.68	20240118	9400	49.47	20240417	59500	-76.39	20231201	9400	49.47	20240417	2.49	N	355690	500	26 억		118605	N	N	0	N	00	N
18	20240529	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-130	5	-0.90	1912280450	130818	58.48	14360	14930	14250	18690	10070	14380	14618.20	2.61	0	-22045	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	769	-8.28	28.79	06	2.42	-1721.00	495.00	59500	20231201	-76.05	9400	20240417	51.60	19980	-28.68	20240118	9400	51.60	20240417	59500	-76.05	20231201	9400	51.60	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
19	20240529	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-70	5	-0.49	1837681160	125600	56.15	14360	14930	14310	18690	10070	14380	14631.22	2.61	0	-20611	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	772	-8.31	28.91	06	2.33	-1721.00	495.00	59500	20231201	-75.95	9400	20240417	52.23	19980	-28.38	20240118	9400	52.23	20240417	59500	-75.95	20231201	9400	52.23	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
20	20240529	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	20	2	0.14	1651986420	112675	50.37	14360	14930	14320	18690	10070	14380	14661.52	2.61	0	-19201	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	777	-8.37	29.09	06	2.09	-1721.00	495.00	59500	20231201	-75.80	9400	20240417	53.19	19980	-27.93	20240118	9400	53.19	20240417	59500	-75.80	20231201	9400	53.19	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
21	20240529	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	240	2	1.67	1383828330	94114	42.07	14360	14930	14320	18690	10070	14380	14703.75	2.61	0	-12211	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	789	-8.50	29.54	06	1.74	-1721.00	495.00	59500	20231201	-75.43	9400	20240417	55.53	19980	-26.83	20240118	9400	55.53	20240417	59500	-75.43	20231201	9400	55.53	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
22	20240529	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	150	2	1.04	1302492540	88509	39.57	14360	14930	14320	18690	10070	14380	14715.93	2.61	0	-14806	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	784	-8.44	29.35	06	1.64	-1721.00	495.00	59500	20231201	-75.58	9400	20240417	54.57	19980	-27.28	20240118	9400	54.57	20240417	59500	-75.58	20231201	9400	54.57	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
23	20240529	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	240	2	1.67	1132228750	76807	34.34	14360	14930	14320	18690	10070	14380	14741.22	2.61	0	-11038	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	789	-8.50	29.54	06	1.42	-1721.00	495.00	59500	20231201	-75.43	9400	20240417	55.53	19980	-26.83	20240118	9400	55.53	20240417	59500	-75.43	20231201	9400	55.53	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
24	20240529	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	360	2	2.50	789455510	53515	23.92	14360	14930	14320	18690	10070	14380	14752.04	2.61	0	-7605	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	796	-8.56	29.78	06	0.99	-1721.00	495.00	59500	20231201	-75.23	9400	20240417	56.81	19980	-26.23	20240118	9400	56.81	20240417	59500	-75.23	20231201	9400	56.81	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
25	20240529	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	390	2	2.71	145108470	9935	4.44	14360	14840	14320	18690	10070	14380	14605.78	2.61	0	-356	15320	14850	14430	13960	13540	14640	13750	27	4310	500	8910	10	1	5397220	797	-8.58	29.84	06	0.18	-1721.00	495.00	59500	20231201	-75.18	9400	20240417	57.13	19980	-26.08	20240118	9400	57.13	20240417	59500	-75.18	20231201	9400	57.13	20240417	2.75	N	355690	500	26 억		140686	N	N	0	N	00	N
26	20240528	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-240	5	-1.64	3216163110	223408	93.18	14500	14900	14010	19000	10240	14620	14395.89	1.98	0	29544	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	776	-8.36	29.05	06	4.14	-1721.00	495.00	59500	20231201	-75.83	9400	20240417	52.98	19980	-28.03	20240118	9400	52.98	20240417	59500	-75.83	20231201	9400	52.98	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
27	20240528	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-140	5	-0.96	3047751490	211728	88.31	14500	14900	14010	19000	10240	14620	14394.62	1.98	0	26824	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	782	-8.41	29.25	06	3.92	-1721.00	495.00	59500	20231201	-75.66	9400	20240417	54.04	19980	-27.53	20240118	9400	54.04	20240417	59500	-75.66	20231201	9400	54.04	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
28	20240528	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-530	5	-3.63	2453202350	170277	71.02	14500	14900	14010	19000	10240	14620	14407.09	1.98	0	20044	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	760	-8.19	28.46	06	3.15	-1721.00	495.00	59500	20231201	-76.32	9400	20240417	49.89	19980	-29.48	20240118	9400	49.89	20240417	59500	-76.32	20231201	9400	49.89	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
29	20240528	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	70	2	0.48	1638002320	113537	47.36	14500	14900	14270	19000	10240	14620	14426.98	1.98	0	17378	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	793	-8.54	29.68	06	2.10	-1721.00	495.00	59500	20231201	-75.31	9400	20240417	56.28	19980	-26.48	20240118	9400	56.28	20240417	59500	-75.31	20231201	9400	56.28	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
30	20240528	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-310	5	-2.12	1252575960	87148	36.35	14500	14600	14270	19000	10240	14620	14372.89	1.98	0	15380	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	772	-8.31	28.91	06	1.61	-1721.00	495.00	59500	20231201	-75.95	9400	20240417	52.23	19980	-28.38	20240118	9400	52.23	20240417	59500	-75.95	20231201	9400	52.23	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
31	20240528	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14430	-190	5	-1.30	1058814460	73623	30.71	14500	14600	14270	19000	10240	14620	14381.47	1.98	0	13954	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	779	-8.38	29.15	06	1.36	-1721.00	495.00	59500	20231201	-75.75	9400	20240417	53.51	19980	-27.78	20240118	9400	53.51	20240417	59500	-75.75	20231201	9400	53.51	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
32	20240528	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-240	5	-1.64	697988040	48438	20.20	14500	14600	14300	19000	10240	14620	14409.79	1.98	0	11022	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	776	-8.36	29.05	06	0.90	-1721.00	495.00	59500	20231201	-75.83	9400	20240417	52.98	19980	-28.03	20240118	9400	52.98	20240417	59500	-75.83	20231201	9400	52.98	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
33	20240528	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-300	5	-2.05	338129730	23541	9.82	14500	14600	14300	19000	10240	14620	14363.10	1.98	0	6276	15646	15132	14876	14362	14106	15005	14235	27	4380	500	9060	10	1	5397220	773	-8.32	28.93	06	0.44	-1721.00	495.00	59500	20231201	-75.93	9400	20240417	52.34	19980	-28.33	20240118	9400	52.34	20240417	59500	-75.93	20231201	9400	52.34	20240417	2.72	N	355690	500	26 억		106629	N	N	0	N	00	N
34	20240527	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-780	5	-5.06	3515434570	237473	48.51	15330	15390	14620	20000	10780	15400	14803.00	2.54	0	-33296	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	789	-8.50	29.54	06	4.40	-1721.00	495.00	59500	20231201	-75.43	9400	20240417	55.53	19980	-26.83	20240118	9400	55.53	20240417	59500	-75.43	20231201	9400	55.53	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
35	20240527	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-670	5	-4.35	3308493500	223341	45.62	15330	15390	14620	20000	10780	15400	14813.09	2.54	0	-35198	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	795	-8.56	29.76	06	4.14	-1721.00	495.00	59500	20231201	-75.24	9400	20240417	56.70	19980	-26.28	20240118	9400	56.70	20240417	59500	-75.24	20231201	9400	56.70	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
36	20240527	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-600	5	-3.90	2794731130	188335	38.47	15330	15390	14620	20000	10780	15400	14838.52	2.54	0	-24592	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	799	-8.60	29.90	06	3.49	-1721.00	495.00	59500	20231201	-75.13	9400	20240417	57.45	19980	-25.93	20240118	9400	57.45	20240417	59500	-75.13	20231201	9400	57.45	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
37	20240527	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-600	5	-3.90	2517303230	169590	34.64	15330	15390	14620	20000	10780	15400	14842.77	2.54	0	-24214	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	799	-8.60	29.90	06	3.14	-1721.00	495.00	59500	20231201	-75.13	9400	20240417	57.45	19980	-25.93	20240118	9400	57.45	20240417	59500	-75.13	20231201	9400	57.45	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
38	20240527	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-520	5	-3.38	2405817260	162054	33.10	15330	15390	14620	20000	10780	15400	14845.05	2.54	0	-24874	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	803	-8.65	30.06	06	3.00	-1721.00	495.00	59500	20231201	-74.99	9400	20240417	58.30	19980	-25.53	20240118	9400	58.30	20240417	59500	-74.99	20231201	9400	58.30	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
39	20240527	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-530	5	-3.44	2186004250	147251	30.08	15330	15390	14620	20000	10780	15400	14844.63	2.54	0	-22054	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	803	-8.64	30.04	06	2.73	-1721.00	495.00	59500	20231201	-75.01	9400	20240417	58.19	19980	-25.58	20240118	9400	58.19	20240417	59500	-75.01	20231201	9400	58.19	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
40	20240527	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	-480	5	-3.12	1655523080	111630	22.80	15330	15390	14620	20000	10780	15400	14829.37	2.54	0	-23082	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	805	-8.67	30.14	06	2.07	-1721.00	495.00	59500	20231201	-74.92	9400	20240417	58.72	19980	-25.33	20240118	9400	58.72	20240417	59500	-74.92	20231201	9400	58.72	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
41	20240527	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-700	5	-4.55	600450650	40109	8.19	15330	15390	14620	20000	10780	15400	14968.20	2.54	0	-7390	17226	16312	15576	14662	13926	15945	14295	27	4600	500	9540	10	1	5397220	793	-8.54	29.70	06	0.74	-1721.00	495.00	59500	20231201	-75.29	9400	20240417	56.38	19980	-26.43	20240118	9400	56.38	20240417	59500	-75.29	20231201	9400	56.38	20240417	2.53	N	355690	500	26 억		136968	N	N	0	N	00	N
42	20240524	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15400	-80	5	-0.52	7594199760	486940	82.94	15610	16490	14840	20100	10840	15480	15595.88	3.19	0	-36679	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	831	-8.95	31.11	06	9.02	-1721.00	495.00	59500	20231201	-74.12	9400	20240417	63.83	19980	-22.92	20240118	9400	63.83	20240417	59500	-74.12	20231201	9400	63.83	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
43	20240524	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-370	5	-2.39	7312913650	468536	79.81	15610	16490	14840	20100	10840	15480	15608.11	3.19	0	-35630	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	816	-8.78	30.53	06	8.68	-1721.00	495.00	59500	20231201	-74.61	9400	20240417	60.74	19980	-24.37	20240118	9400	60.74	20240417	59500	-74.61	20231201	9400	60.74	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
44	20240524	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	110	2	0.71	6418562200	410228	69.88	15610	16490	14840	20100	10840	15480	15646.48	3.19	0	-30122	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	841	-9.06	31.49	06	7.60	-1721.00	495.00	59500	20231201	-73.80	9400	20240417	65.85	19980	-21.97	20240118	9400	65.85	20240417	59500	-73.80	20231201	9400	65.85	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
45	20240524	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15880	400	2	2.58	3780791280	244200	41.60	15610	16070	14840	20100	10840	15480	15482.36	3.19	0	-19341	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	857	-9.23	32.08	06	4.52	-1721.00	495.00	59500	20231201	-73.31	9400	20240417	68.94	19980	-20.52	20240118	9400	68.94	20240417	59500	-73.31	20231201	9400	68.94	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
46	20240524	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	110	2	0.71	2436150450	159406	27.15	15610	15760	14840	20100	10840	15480	15282.22	3.19	0	-10073	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	841	-9.06	31.49	06	2.95	-1721.00	495.00	59500	20231201	-73.80	9400	20240417	65.85	19980	-21.97	20240118	9400	65.85	20240417	59500	-73.80	20231201	9400	65.85	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
47	20240524	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	-40	5	-0.26	2128635960	139660	23.79	15610	15760	14840	20100	10840	15480	15240.92	3.19	0	-11316	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	833	-8.97	31.19	06	2.59	-1721.00	495.00	59500	20231201	-74.05	9400	20240417	64.26	19980	-22.72	20240118	9400	64.26	20240417	59500	-74.05	20231201	9400	64.26	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
48	20240524	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	30	2	0.19	1638972380	108147	18.42	15610	15610	14840	20100	10840	15480	15153.92	3.19	0	-14694	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	837	-9.01	31.33	06	2.00	-1721.00	495.00	59500	20231201	-73.93	9400	20240417	65.00	19980	-22.37	20240118	9400	65.00	20240417	59500	-73.93	20231201	9400	65.00	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
49	20240524	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	-230	5	-1.49	370514190	24121	4.11	15610	15610	15150	20100	10840	15480	15358.78	3.19	0	-8437	17080	16280	15390	14590	13700	16680	14990	27	4620	500	9590	10	1	5397220	823	-8.86	30.81	06	0.45	-1721.00	495.00	59500	20231201	-74.37	9400	20240417	62.23	19980	-23.67	20240118	9400	62.23	20240417	59500	-74.37	20231201	9400	62.23	20240417	2.27	N	355690	500	26 억		172341	N	N	0	N	00	N
50	20240523	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	610	2	4.10	9089319280	583542	42.87	14720	16190	14500	19330	10410	14870	15576.84	2.73	0	24020	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	835	-8.99	31.27	06	10.81	-1721.00	495.00	59500	20231201	-73.98	9400	20240417	64.68	19980	-22.52	20240118	9400	64.68	20240417	59500	-73.98	20231201	9400	64.68	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
51	20240523	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	610	2	4.10	8906174760	571686	42.00	14720	16190	14500	19330	10410	14870	15579.44	2.73	0	29694	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	835	-8.99	31.27	06	10.59	-1721.00	495.00	59500	20231201	-73.98	9400	20240417	64.68	19980	-22.52	20240118	9400	64.68	20240417	59500	-73.98	20231201	9400	64.68	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
52	20240523	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	890	2	5.99	7417034670	475057	34.90	14720	16190	14500	19330	10410	14870	15613.76	2.73	0	39214	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	851	-9.16	31.84	06	8.80	-1721.00	495.00	59500	20231201	-73.51	9400	20240417	67.66	19980	-21.12	20240118	9400	67.66	20240417	59500	-73.51	20231201	9400	67.66	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
53	20240523	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	710	2	4.77	6637804460	425727	31.28	14720	16190	14500	19330	10410	14870	15592.58	2.73	0	34676	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	841	-9.05	31.47	06	7.89	-1721.00	495.00	59500	20231201	-73.82	9400	20240417	65.74	19980	-22.02	20240118	9400	65.74	20240417	59500	-73.82	20231201	9400	65.74	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
54	20240523	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	700	2	4.71	6075364500	389345	28.60	14720	16190	14500	19330	10410	14870	15605.05	2.73	0	38304	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	840	-9.05	31.45	06	7.21	-1721.00	495.00	59500	20231201	-73.83	9400	20240417	65.64	19980	-22.07	20240118	9400	65.64	20240417	59500	-73.83	20231201	9400	65.64	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
55	20240523	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	750	2	5.04	5335333580	342059	25.13	14720	16190	14500	19330	10410	14870	15598.82	2.73	0	42901	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	843	-9.08	31.56	06	6.34	-1721.00	495.00	59500	20231201	-73.75	9400	20240417	66.17	19980	-21.82	20240118	9400	66.17	20240417	59500	-73.75	20231201	9400	66.17	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
56	20240523	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15940	1070	2	7.20	3741411040	241884	17.77	14720	16190	14500	19330	10410	14870	15469.09	2.73	0	27293	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	860	-9.26	32.20	06	4.48	-1721.00	495.00	59500	20231201	-73.21	9400	20240417	69.57	19980	-20.22	20240118	9400	69.57	20240417	59500	-73.21	20231201	9400	69.57	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
57	20240523	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-100	5	-0.67	398418770	27185	2.00	14720	14970	14500	19330	10410	14870	14651.62	2.73	0	2096	17190	16030	15340	14180	13490	16610	14760	27	4460	500	9210	10	1	5397220	797	-8.58	29.84	06	0.50	-1721.00	495.00	59500	20231201	-75.18	9400	20240417	57.13	19980	-26.08	20240118	9400	57.13	20240417	59500	-75.18	20231201	9400	57.13	20240417	2.09	N	355690	500	26 억		147253	N	N	0	N	00	N
58	20240522	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	240	2	1.64	21372393550	1354897	493.62	14650	16500	14650	19010	10250	14630	15774.47	1.64	0	59281	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	803	-8.64	30.04	06	25.10	-1721.00	495.00	59500	20231201	-75.01	9400	20240417	58.19	19980	-25.58	20240118	9400	58.19	20240417	59500	-75.01	20231201	9400	58.19	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
59	20240522	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	100	2	0.68	21091638660	1335969	486.72	14650	16500	14650	19010	10250	14630	15787.52	1.64	0	61392	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	795	-8.56	29.76	06	24.75	-1721.00	495.00	59500	20231201	-75.24	9400	20240417	56.70	19980	-26.28	20240118	9400	56.70	20240417	59500	-75.24	20231201	9400	56.70	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
60	20240522	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	240	2	1.64	20170507300	1273618	464.00	14650	16500	14650	19010	10250	14630	15837.17	1.64	0	46288	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	803	-8.64	30.04	06	23.60	-1721.00	495.00	59500	20231201	-75.01	9400	20240417	58.19	19980	-25.58	20240118	9400	58.19	20240417	59500	-75.01	20231201	9400	58.19	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
61	20240522	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	350	2	2.39	19184418900	1207784	440.02	14650	16500	14650	19010	10250	14630	15883.98	1.64	0	56849	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	809	-8.70	30.26	06	22.38	-1721.00	495.00	59500	20231201	-74.82	9400	20240417	59.36	19980	-25.03	20240118	9400	59.36	20240417	59500	-74.82	20231201	9400	59.36	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
62	20240522	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	870	2	5.95	17684100190	1109118	404.07	14650	16500	14650	19010	10250	14630	15944.29	1.64	0	51376	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	837	-9.01	31.31	06	20.55	-1721.00	495.00	59500	20231201	-73.95	9400	20240417	64.89	19980	-22.42	20240118	9400	64.89	20240417	59500	-73.95	20231201	9400	64.89	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
63	20240522	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	1120	2	7.66	16111301470	1008417	367.39	14650	16500	14650	19010	10250	14630	15976.82	1.64	0	64292	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	850	-9.15	31.82	06	18.68	-1721.00	495.00	59500	20231201	-73.53	9400	20240417	67.55	19980	-21.17	20240118	9400	67.55	20240417	59500	-73.53	20231201	9400	67.55	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
64	20240522	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16050	1420	2	9.71	13349099010	836706	304.83	14650	16500	14650	19010	10250	14630	15954.35	1.64	0	68214	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	866	-9.33	32.42	06	15.50	-1721.00	495.00	59500	20231201	-73.03	9400	20240417	70.74	19980	-19.67	20240118	9400	70.74	20240417	59500	-73.03	20231201	9400	70.74	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
65	20240522	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	1140	2	7.79	3005435520	194408	70.83	14650	15970	14650	19010	10250	14630	15459.42	1.64	0	38788	15910	15270	14620	13980	13330	14945	13655	27	4380	500	9070	10	1	5397220	851	-9.16	31.86	06	3.60	-1721.00	495.00	59500	20231201	-73.50	9400	20240417	67.77	19980	-21.07	20240118	9400	67.77	20240417	59500	-73.50	20231201	9400	67.77	20240417	2.49	N	355690	500	26 억		88346	N	N	0	N	00	N
66	20240521	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	210	2	1.46	3947508740	271667	25.56	14660	15260	13970	18740	10100	14420	14530.66	1.96	0	-18306	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	790	-8.50	29.56	06	5.03	-1721.00	495.00	59500	20231201	-75.41	9400	20240417	55.64	19980	-26.78	20240118	9400	55.64	20240417	59500	-75.41	20231201	9400	55.64	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
67	20240521	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-30	5	-0.21	3769139710	259415	24.41	14660	15260	13970	18740	10100	14420	14529.42	1.96	0	-18622	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	777	-8.36	29.07	06	4.81	-1721.00	495.00	59500	20231201	-75.82	9400	20240417	53.09	19980	-27.98	20240118	9400	53.09	20240417	59500	-75.82	20231201	9400	53.09	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
68	20240521	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	190	2	1.32	3436423530	236402	22.25	14660	15260	13970	18740	10100	14420	14536.40	1.96	0	-15564	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	789	-8.49	29.52	06	4.38	-1721.00	495.00	59500	20231201	-75.45	9400	20240417	55.43	19980	-26.88	20240118	9400	55.43	20240417	59500	-75.45	20231201	9400	55.43	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
69	20240521	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	0	3	0.00	3304501160	227312	21.39	14660	15260	13970	18740	10100	14420	14537.34	1.96	0	-17350	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	778	-8.38	29.13	06	4.21	-1721.00	495.00	59500	20231201	-75.76	9400	20240417	53.40	19980	-27.83	20240118	9400	53.40	20240417	59500	-75.76	20231201	9400	53.40	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
70	20240521	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	0	3	0.00	2772438090	190889	17.96	14660	15260	13970	18740	10100	14420	14523.88	1.96	0	-18643	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	778	-8.38	29.13	06	3.54	-1721.00	495.00	59500	20231201	-75.76	9400	20240417	53.40	19980	-27.83	20240118	9400	53.40	20240417	59500	-75.76	20231201	9400	53.40	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
71	20240521	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	-80	5	-0.55	2502973960	172168	16.20	14660	15260	13970	18740	10100	14420	14538.04	1.96	0	-16128	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	774	-8.33	28.97	06	3.19	-1721.00	495.00	59500	20231201	-75.90	9400	20240417	52.55	19980	-28.23	20240118	9400	52.55	20240417	59500	-75.90	20231201	9400	52.55	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
72	20240521	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-120	5	-0.83	2116329270	144807	13.63	14660	15260	14100	18740	10100	14420	14614.96	1.96	0	-15235	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	772	-8.31	28.89	06	2.68	-1721.00	495.00	59500	20231201	-75.97	9400	20240417	52.13	19980	-28.43	20240118	9400	52.13	20240417	59500	-75.97	20231201	9400	52.13	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
73	20240521	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	310	2	2.15	1077993620	72922	6.86	14660	15260	14540	18740	10100	14420	14783.33	1.96	0	-11127	16300	15360	14440	13500	12580	15830	13970	27	4320	500	8940	10	1	5397220	795	-8.56	29.76	06	1.35	-1721.00	495.00	59500	20231201	-75.24	9400	20240417	56.70	19980	-26.28	20240118	9400	56.70	20240417	59500	-75.24	20231201	9400	56.70	20240417	2.77	N	355690	500	26 억		105587	N	N	0	N	00	N
74	20240517	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	740	2	5.72	12452576020	908614	426.23	12870	14200	12460	16820	9060	12940	13705.26	1.82	0	-28065	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	738	-7.95	27.64	06	16.83	-1721.00	495.00	59500	20231201	-77.01	9400	20240417	45.53	19980	-31.53	20240118	9400	45.53	20240417	59500	-77.01	20231201	9400	45.53	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
75	20240517	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	710	2	5.49	12151162290	886551	415.88	12870	14200	12460	16820	9060	12940	13706.39	1.82	0	-30492	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	737	-7.93	27.58	06	16.43	-1721.00	495.00	59500	20231201	-77.06	9400	20240417	45.21	19980	-31.68	20240118	9400	45.21	20240417	59500	-77.06	20231201	9400	45.21	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
76	20240517	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	900	2	6.96	11439337080	834729	391.57	12870	14200	12460	16820	9060	12940	13704.56	1.82	0	-34202	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	747	-8.04	27.96	06	15.47	-1721.00	495.00	59500	20231201	-76.74	9400	20240417	47.23	19980	-30.73	20240118	9400	47.23	20240417	59500	-76.74	20231201	9400	47.23	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
77	20240517	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	860	2	6.65	10518754770	768676	360.58	12870	14200	12460	16820	9060	12940	13684.57	1.82	0	-38311	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	745	-8.02	27.88	06	14.24	-1721.00	495.00	59500	20231201	-76.81	9400	20240417	46.81	19980	-30.93	20240118	9400	46.81	20240417	59500	-76.81	20231201	9400	46.81	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
78	20240517	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	760	2	5.87	9719057570	711020	333.54	12870	14200	12460	16820	9060	12940	13669.52	1.82	0	-45193	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	739	-7.96	27.68	06	13.17	-1721.00	495.00	59500	20231201	-76.97	9400	20240417	45.74	19980	-31.43	20240118	9400	45.74	20240417	59500	-76.97	20231201	9400	45.74	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
79	20240517	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	760	2	5.87	6286342490	463220	217.29	12870	14110	12460	16820	9060	12940	13571.42	1.82	0	-41162	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	739	-7.96	27.68	06	8.58	-1721.00	495.00	59500	20231201	-76.97	9400	20240417	45.74	19980	-31.43	20240118	9400	45.74	20240417	59500	-76.97	20231201	9400	45.74	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
80	20240517	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	440	2	3.40	1914967190	145501	68.25	12870	13520	12460	16820	9060	12940	13161.70	1.82	0	-22275	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	722	-7.77	27.03	06	2.70	-1721.00	495.00	59500	20231201	-77.51	9400	20240417	42.34	19980	-33.03	20240118	9400	42.34	20240417	59500	-77.51	20231201	9400	42.34	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
81	20240517	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	-410	5	-3.17	225668750	17856	8.38	12870	12870	12460	16820	9060	12940	12632.54	1.82	0	-4710	13640	13290	12770	12420	11900	13465	12595	27	3880	500	8020	10	1	5397220	676	-7.28	25.31	06	0.33	-1721.00	495.00	59500	20231201	-78.94	9400	20240417	33.30	19980	-37.29	20240118	9400	33.30	20240417	59500	-78.94	20231201	9400	33.30	20240417	2.87	N	355690	500	26 억		98029	N	N	0	N	00	N
82	20240516	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	460	2	3.69	2674677720	209573	135.07	12480	13120	12250	16220	8740	12480	12762.59	2.15	0	-17908	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	698	-7.52	26.14	06	3.88	-1721.00	495.00	59500	20231201	-78.25	9400	20240417	37.66	19980	-35.24	20240118	9400	37.66	20240417	59500	-78.25	20231201	9400	37.66	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
83	20240516	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	500	2	4.01	2418352090	189819	122.34	12480	13120	12250	16220	8740	12480	12740.97	2.15	0	-13878	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	701	-7.54	26.22	06	3.52	-1721.00	495.00	59500	20231201	-78.18	9400	20240417	38.09	19980	-35.04	20240118	9400	38.09	20240417	59500	-78.18	20231201	9400	38.09	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
84	20240516	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	280	2	2.24	1933664370	152194	98.09	12480	13120	12250	16220	8740	12480	12705.98	2.15	0	-17626	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	689	-7.41	25.78	06	2.82	-1721.00	495.00	59500	20231201	-78.55	9400	20240417	35.74	19980	-36.14	20240118	9400	35.74	20240417	59500	-78.55	20231201	9400	35.74	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
85	20240516	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	80	2	0.64	1737517060	136695	88.10	12480	13120	12250	16220	8740	12480	12711.72	2.15	0	-18818	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	678	-7.30	25.37	06	2.53	-1721.00	495.00	59500	20231201	-78.89	9400	20240417	33.62	19980	-37.14	20240118	9400	33.62	20240417	59500	-78.89	20231201	9400	33.62	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
86	20240516	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	-100	5	-0.80	1566646280	123093	79.33	12480	13120	12250	16220	8740	12480	12728.31	2.15	0	-14091	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	668	-7.19	25.01	06	2.28	-1721.00	495.00	59500	20231201	-79.19	9400	20240417	31.70	19980	-38.04	20240118	9400	31.70	20240417	59500	-79.19	20231201	9400	31.70	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
87	20240516	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	0	3	0.00	1282374390	100104	64.52	12480	13120	12460	16220	8740	12480	12812.02	2.15	0	-12046	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	674	-7.25	25.21	06	1.85	-1721.00	495.00	59500	20231201	-79.03	9400	20240417	32.77	19980	-37.54	20240118	9400	32.77	20240417	59500	-79.03	20231201	9400	32.77	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
88	20240516	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	140	2	1.12	1086601880	84493	54.45	12480	13120	12460	16220	8740	12480	12862.45	2.15	0	-6459	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	681	-7.33	25.49	06	1.57	-1721.00	495.00	59500	20231201	-78.79	9400	20240417	34.26	19980	-36.84	20240118	9400	34.26	20240417	59500	-78.79	20231201	9400	34.26	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
89	20240516	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	190	2	1.52	173934760	13795	8.89	12480	12750	12460	16220	8740	12480	12613.20	2.15	0	1478	12946	12712	12416	12182	11886	12565	12035	27	3740	500	7730	10	1	5397220	684	-7.36	25.60	06	0.26	-1721.00	495.00	59500	20231201	-78.71	9400	20240417	34.79	19980	-36.59	20240118	9400	34.79	20240417	59500	-78.71	20231201	9400	34.79	20240417	3.07	N	355690	500	26 억		115970	N	N	0	N	00	N
90	20240514	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	-160	5	-1.27	1876610920	151439	48.33	12560	12650	12120	16430	8850	12640	12391.75	2.21	0	-2696	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	674	-7.25	25.21	06	2.81	-1721.00	495.00	59500	20231201	-79.03	9400	20240417	32.77	19980	-37.54	20240118	9400	32.77	20240417	59500	-79.03	20231201	9400	32.77	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
91	20240514	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-140	5	-1.11	1768241360	142781	45.56	12560	12650	12120	16430	8850	12640	12384.29	2.21	0	1496	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	675	-7.26	25.25	06	2.65	-1721.00	495.00	59500	20231201	-78.99	9400	20240417	32.98	19980	-37.44	20240118	9400	32.98	20240417	59500	-78.99	20231201	9400	32.98	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
92	20240514	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-190	5	-1.50	1454684100	117767	37.58	12560	12640	12120	16430	8850	12640	12352.22	2.21	0	12008	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	672	-7.23	25.15	06	2.18	-1721.00	495.00	59500	20231201	-79.08	9400	20240417	32.45	19980	-37.69	20240118	9400	32.45	20240417	59500	-79.08	20231201	9400	32.45	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
93	20240514	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	-250	5	-1.98	1360309940	110154	35.15	12560	12640	12120	16430	8850	12640	12349.16	2.21	0	13897	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	669	-7.20	25.03	06	2.04	-1721.00	495.00	59500	20231201	-79.18	9400	20240417	31.81	19980	-37.99	20240118	9400	31.81	20240417	59500	-79.18	20231201	9400	31.81	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
94	20240514	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-240	5	-1.90	1258905050	101975	32.54	12560	12640	12120	16430	8850	12640	12345.23	2.21	0	13510	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	669	-7.21	25.05	06	1.89	-1721.00	495.00	59500	20231201	-79.16	9400	20240417	31.91	19980	-37.94	20240118	9400	31.91	20240417	59500	-79.16	20231201	9400	31.91	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
95	20240514	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-290	5	-2.29	1164696080	94363	30.11	12560	12640	12120	16430	8850	12640	12342.72	2.21	0	15457	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	667	-7.18	24.95	06	1.75	-1721.00	495.00	59500	20231201	-79.24	9400	20240417	31.38	19980	-38.19	20240118	9400	31.38	20240417	59500	-79.24	20231201	9400	31.38	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
96	20240514	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-320	5	-2.53	676854160	54442	17.37	12560	12640	12280	16430	8850	12640	12432.57	2.21	0	7847	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	665	-7.16	24.89	06	1.01	-1721.00	495.00	59500	20231201	-79.29	9400	20240417	31.06	19980	-38.34	20240118	9400	31.06	20240417	59500	-79.29	20231201	9400	31.06	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
97	20240514	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-240	5	-1.90	172956290	13820	4.41	12560	12640	12400	16430	8850	12640	12514.92	2.21	0	-2371	13940	13290	12920	12270	11900	13105	12085	27	3790	500	7830	10	1	5397220	669	-7.21	25.05	06	0.26	-1721.00	495.00	59500	20231201	-79.16	9400	20240417	31.91	19980	-37.94	20240118	9400	31.91	20240417	59500	-79.16	20231201	9400	31.91	20240417	3.47	N	355690	500	26 억		119040	N	N	0	N	00	N
98	20240513	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-760	5	-5.67	3962379100	306385	50.70	13570	13570	12550	17420	9380	13400	12933.17	1.81	0	21207	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	682	-7.34	25.54	06	5.68	-1721.00	495.00	59500	20231201	-78.76	9400	20240417	34.47	19980	-36.74	20240118	9400	34.47	20240417	59500	-78.76	20231201	9400	34.47	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
99	20240513	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-800	5	-5.97	3711900060	286488	47.40	13570	13570	12580	17420	9380	13400	12956.25	1.81	0	12363	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	680	-7.32	25.45	06	5.31	-1721.00	495.00	59500	20231201	-78.82	9400	20240417	34.04	19980	-36.94	20240118	9400	34.04	20240417	59500	-78.82	20231201	9400	34.04	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
100	20240513	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-770	5	-5.75	3380265460	260199	43.05	13570	13570	12600	17420	9380	13400	12990.76	1.81	0	5166	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	682	-7.34	25.52	06	4.82	-1721.00	495.00	59500	20231201	-78.77	9400	20240417	34.36	19980	-36.79	20240118	9400	34.36	20240417	59500	-78.77	20231201	9400	34.36	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
101	20240513	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-760	5	-5.67	3036643600	233012	38.56	13570	13570	12640	17420	9380	13400	13031.81	1.81	0	-5926	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	682	-7.34	25.54	06	4.32	-1721.00	495.00	59500	20231201	-78.76	9400	20240417	34.47	19980	-36.74	20240118	9400	34.47	20240417	59500	-78.76	20231201	9400	34.47	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
102	20240513	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-600	5	-4.48	2686601110	205572	34.02	13570	13570	12750	17420	9380	13400	13068.58	1.81	0	-4457	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	691	-7.44	25.86	06	3.81	-1721.00	495.00	59500	20231201	-78.49	9400	20240417	36.17	19980	-35.94	20240118	9400	36.17	20240417	59500	-78.49	20231201	9400	36.17	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
103	20240513	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	-560	5	-4.18	2256919700	172097	28.48	13570	13570	12840	17420	9380	13400	13113.89	1.81	0	-12326	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	693	-7.46	25.94	06	3.19	-1721.00	495.00	59500	20231201	-78.42	9400	20240417	36.60	19980	-35.74	20240118	9400	36.60	20240417	59500	-78.42	20231201	9400	36.60	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
104	20240513	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	-290	5	-2.16	1293130480	97990	16.21	13570	13570	13000	17420	9380	13400	13196.13	1.81	0	-1335	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	708	-7.62	26.48	06	1.82	-1721.00	495.00	59500	20231201	-77.97	9400	20240417	39.47	19980	-34.38	20240118	9400	39.47	20240417	59500	-77.97	20231201	9400	39.47	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
105	20240513	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	-140	5	-1.04	525663110	39611	6.55	13570	13570	13000	17420	9380	13400	13269.97	1.81	0	1508	14693	14046	13723	13076	12753	13885	12915	27	4020	500	8300	10	1	5397220	716	-7.70	26.79	06	0.73	-1721.00	495.00	59500	20231201	-77.71	9400	20240417	41.06	19980	-33.63	20240118	9400	41.06	20240417	59500	-77.71	20231201	9400	41.06	20240417	2.50	N	355690	500	26 억		97798	N	N	0	N	00	N
106	20240510	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	0	3	0.00	8226156630	594769	15.95	13500	14370	13400	17420	9380	13400	13832.07	1.42	0	21040	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	723	-7.79	27.07	06	11.02	-1721.00	495.00	59500	20231201	-77.48	9400	20240417	42.55	19980	-32.93	20240118	9400	42.55	20240417	59500	-77.48	20231201	9400	42.55	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
107	20240510	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	110	2	0.82	7885421320	569379	15.26	13500	14370	13410	17420	9380	13400	13849.60	1.42	0	17934	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	729	-7.85	27.29	06	10.55	-1721.00	495.00	59500	20231201	-77.29	9400	20240417	43.72	19980	-32.38	20240118	9400	43.72	20240417	59500	-77.29	20231201	9400	43.72	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
108	20240510	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	260	2	1.94	7325330100	528002	14.16	13500	14370	13470	17420	9380	13400	13874.17	1.42	0	21020	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	737	-7.94	27.60	06	9.78	-1721.00	495.00	59500	20231201	-77.04	9400	20240417	45.32	19980	-31.63	20240118	9400	45.32	20240417	59500	-77.04	20231201	9400	45.32	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
109	20240510	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	180	2	1.34	7066630940	509013	13.65	13500	14370	13470	17420	9380	13400	13883.53	1.42	0	23436	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	733	-7.89	27.43	06	9.43	-1721.00	495.00	59500	20231201	-77.18	9400	20240417	44.47	19980	-32.03	20240118	9400	44.47	20240417	59500	-77.18	20231201	9400	44.47	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
110	20240510	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	390	2	2.91	6503800970	467808	12.54	13500	14370	13470	17420	9380	13400	13903.31	1.42	0	21350	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	744	-8.01	27.86	06	8.67	-1721.00	495.00	59500	20231201	-76.82	9400	20240417	46.70	19980	-30.98	20240118	9400	46.70	20240417	59500	-76.82	20231201	9400	46.70	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
111	20240510	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	480	2	3.58	6090765200	437897	11.74	13500	14370	13470	17420	9380	13400	13909.77	1.42	0	16578	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	749	-8.07	28.04	06	8.11	-1721.00	495.00	59500	20231201	-76.67	9400	20240417	47.66	19980	-30.53	20240118	9400	47.66	20240417	59500	-76.67	20231201	9400	47.66	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
112	20240510	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	700	2	5.22	3187784220	231374	6.20	13500	14120	13470	17420	9380	13400	13778.53	1.42	0	15703	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	761	-8.19	28.48	06	4.29	-1721.00	495.00	59500	20231201	-76.30	9400	20240417	50.00	19980	-29.43	20240118	9400	50.00	20240417	59500	-76.30	20231201	9400	50.00	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
113	20240510	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	290	2	2.16	1130786320	82624	2.22	13500	13850	13470	17420	9380	13400	13687.85	1.42	0	3200	17653	15526	14423	12296	11193	14975	11745	27	4020	500	8300	10	1	5397220	739	-7.95	27.66	06	1.53	-1721.00	495.00	59500	20231201	-76.99	9400	20240417	45.64	19980	-31.48	20240118	9400	45.64	20240417	59500	-76.99	20231201	9400	45.64	20240417	2.66	N	355690	500	26 억		76801	N	N	0	N	00	N
114	20240509	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	-980	5	-6.82	57114856920	3706094	786.39	14450	16550	13320	18690	10070	14380	15412.91	0.96	0	22906	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	723	-7.79	27.07	06	68.67	-1721.00	495.00	59500	20231201	-77.48	9400	20240417	42.55	19980	-32.93	20240118	9400	42.55	20240417	59500	-77.48	20231201	9400	42.55	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
115	20240509	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-970	5	-6.75	56253542210	3641820	772.75	14450	16550	13400	18690	10070	14380	15446.61	0.96	0	20104	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	724	-7.79	27.09	06	67.48	-1721.00	495.00	59500	20231201	-77.46	9400	20240417	42.66	19980	-32.88	20240118	9400	42.66	20240417	59500	-77.46	20231201	9400	42.66	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
116	20240509	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-630	5	-4.38	53473937060	3437385	729.37	14450	16550	13700	18690	10070	14380	15556.65	0.96	0	-8813	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	742	-7.99	27.78	06	63.69	-1721.00	495.00	59500	20231201	-76.89	9400	20240417	46.28	19980	-31.18	20240118	9400	46.28	20240417	59500	-76.89	20231201	9400	46.28	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
117	20240509	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	120	2	0.83	49204753150	3134174	665.04	14450	16550	14450	18690	10070	14380	15699.53	0.96	0	-47166	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	783	-8.43	29.29	06	58.07	-1721.00	495.00	59500	20231201	-75.63	9400	20240417	54.26	19980	-27.43	20240118	9400	54.26	20240417	59500	-75.63	20231201	9400	54.26	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
118	20240509	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	1250	2	8.69	41221377340	2602687	552.26	14450	16550	14450	18690	10070	14380	15838.14	0.96	0	-47629	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	844	-9.08	31.58	06	48.22	-1721.00	495.00	59500	20231201	-73.73	9400	20240417	66.28	19980	-21.77	20240118	9400	66.28	20240417	59500	-73.73	20231201	9400	66.28	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
119	20240509	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	370	2	2.57	3019101920	205604	43.63	14450	14940	14450	18690	10070	14380	14684.40	0.96	0	5099	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	796	-8.57	29.80	06	3.81	-1721.00	495.00	59500	20231201	-75.21	9400	20240417	56.91	19980	-26.18	20240118	9400	56.91	20240417	59500	-75.21	20231201	9400	56.91	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
120	20240509	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	160	2	1.11	2461537680	167624	35.57	14450	14940	14450	18690	10070	14380	14685.30	0.96	0	5380	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	785	-8.45	29.37	06	3.11	-1721.00	495.00	59500	20231201	-75.56	9400	20240417	54.68	19980	-27.23	20240118	9400	54.68	20240417	59500	-75.56	20231201	9400	54.68	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
121	20240509	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	300	2	2.09	649622890	44477	9.44	14450	14740	14450	18690	10070	14380	14606.99	0.96	0	1340	15460	14920	14530	13990	13600	14725	13795	27	4310	500	8910	10	1	5397220	792	-8.53	29.66	06	0.82	-1721.00	495.00	59500	20231201	-75.33	9400	20240417	56.17	19980	-26.53	20240118	9400	56.17	20240417	59500	-75.33	20231201	9400	56.17	20240417	1.88	N	355690	500	26 억		52029	N	N	0	N	00	N
122	20240508	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-820	5	-5.39	6595317930	451284	30.59	14800	15070	14140	19760	10640	15200	14614.53	1.54	0	-30988	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	776	-8.36	29.05	06	8.36	-1721.00	495.00	59500	20231201	-75.83	9400	20240417	52.98	19980	-28.03	20240118	9400	52.98	20240417	59500	-75.83	20231201	9400	52.98	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
123	20240508	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-820	5	-5.39	6168240500	421649	28.58	14800	15070	14140	19760	10640	15200	14628.08	1.54	0	-30378	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	776	-8.36	29.05	06	7.81	-1721.00	495.00	59500	20231201	-75.83	9400	20240417	52.98	19980	-28.03	20240118	9400	52.98	20240417	59500	-75.83	20231201	9400	52.98	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
124	20240508	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-960	5	-6.32	5778970570	394474	26.74	14800	15070	14140	19760	10640	15200	14649.02	1.54	0	-29296	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	769	-8.27	28.77	06	7.31	-1721.00	495.00	59500	20231201	-76.07	9400	20240417	51.49	19980	-28.73	20240118	9400	51.49	20240417	59500	-76.07	20231201	9400	51.49	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
125	20240508	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-1010	5	-6.64	5519855100	376243	25.50	14800	15070	14140	19760	10640	15200	14670.19	1.54	0	-29862	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	766	-8.25	28.67	06	6.97	-1721.00	495.00	59500	20231201	-76.15	9400	20240417	50.96	19980	-28.98	20240118	9400	50.96	20240417	59500	-76.15	20231201	9400	50.96	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
126	20240508	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-850	5	-5.59	5001965020	339854	23.04	14800	15070	14310	19760	10640	15200	14717.18	1.54	0	-31049	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	775	-8.34	28.99	06	6.30	-1721.00	495.00	59500	20231201	-75.88	9400	20240417	52.66	19980	-28.18	20240118	9400	52.66	20240417	59500	-75.88	20231201	9400	52.66	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
127	20240508	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-680	5	-4.47	4441135160	300982	20.40	14800	15070	14430	19760	10640	15200	14754.65	1.54	0	-17649	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	784	-8.44	29.33	06	5.58	-1721.00	495.00	59500	20231201	-75.60	9400	20240417	54.47	19980	-27.33	20240118	9400	54.47	20240417	59500	-75.60	20231201	9400	54.47	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
128	20240508	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-680	5	-4.47	3755603010	253745	17.20	14800	15070	14520	19760	10640	15200	14799.80	1.54	0	-16407	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	784	-8.44	29.33	06	4.70	-1721.00	495.00	59500	20231201	-75.60	9400	20240417	54.47	19980	-27.33	20240118	9400	54.47	20240417	59500	-75.60	20231201	9400	54.47	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
129	20240508	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-510	5	-3.36	1156624460	78586	5.33	14800	14860	14580	19760	10640	15200	14714.44	1.54	0	-11496	15866	15532	14996	14662	14126	15700	14830	27	4560	500	9420	10	1	5397220	793	-8.54	29.68	06	1.46	-1721.00	495.00	59500	20231201	-75.31	9400	20240417	56.28	19980	-26.48	20240118	9400	56.28	20240417	59500	-75.31	20231201	9400	56.28	20240417	2.23	N	355690	500	26 억		82896	N	N	0	N	00	N
130	20240503	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-40	5	-0.27	82239139050	5474396	163.25	15430	16300	13970	19090	10290	14690	15022.58	1.02	0	5895	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	791	-8.51	29.60	06	101.43	-1721.00	495.00	59500	20231201	-75.38	9400	20240417	55.85	19980	-26.68	20240118	9400	55.85	20240417	59500	-75.38	20231201	9400	55.85	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
131	20240503	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	10	2	0.07	80559175980	5360296	159.85	15430	16300	13970	19090	10290	14690	15028.87	1.02	0	5850	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	793	-8.54	29.70	06	99.32	-1721.00	495.00	59500	20231201	-75.29	9400	20240417	56.38	19980	-26.43	20240118	9400	56.38	20240417	59500	-75.29	20231201	9400	56.38	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
132	20240503	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-200	5	-1.36	75781152490	5035003	150.15	15430	16300	13970	19090	10290	14690	15050.87	1.02	0	-11553	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	782	-8.42	29.27	06	93.29	-1721.00	495.00	59500	20231201	-75.65	9400	20240417	54.15	19980	-27.48	20240118	9400	54.15	20240417	59500	-75.65	20231201	9400	54.15	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
133	20240503	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-90	5	-0.61	74524415050	4948658	147.57	15430	16300	13970	19090	10290	14690	15059.52	1.02	0	-23569	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	788	-8.48	29.49	06	91.69	-1721.00	495.00	59500	20231201	-75.46	9400	20240417	55.32	19980	-26.93	20240118	9400	55.32	20240417	59500	-75.46	20231201	9400	55.32	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
134	20240503	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	140	2	0.95	69374283540	4600222	137.18	15430	16300	13970	19090	10290	14690	15080.64	1.02	0	-34156	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	800	-8.62	29.96	06	85.23	-1721.00	495.00	59500	20231201	-75.08	9400	20240417	57.77	19980	-25.78	20240118	9400	57.77	20240417	59500	-75.08	20231201	9400	57.77	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
135	20240503	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	740	2	5.04	53320107810	3530900	105.29	15430	16300	13970	19090	10290	14690	15101.00	1.02	0	-7020	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	833	-8.97	31.17	06	65.42	-1721.00	495.00	59500	20231201	-74.07	9400	20240417	64.15	19980	-22.77	20240118	9400	64.15	20240417	59500	-74.07	20231201	9400	64.15	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
136	20240503	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	-530	5	-3.61	31801325950	2095835	62.50	15430	16300	14060	19090	10290	14690	15173.59	1.02	0	3919	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	764	-8.23	28.61	06	38.83	-1721.00	495.00	59500	20231201	-76.20	9400	20240417	50.64	19980	-29.13	20240118	9400	50.64	20240417	59500	-76.20	20231201	9400	50.64	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
137	20240503	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	520	2	3.54	8980499200	590137	17.60	15430	15820	14900	19090	10290	14690	15217.69	1.02	0	-27252	17083	15886	13493	12296	9903	16485	12895	27	4400	500	9100	10	1	5397220	821	-8.84	30.73	06	10.93	-1721.00	495.00	59500	20231201	-74.44	9400	20240417	61.81	19980	-23.87	20240118	9400	61.81	20240417	59500	-74.44	20231201	9400	61.81	20240417	2.15	N	355690	500	26 억		54790	N	N	0	N	00	N
138	20240502	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	3390	1	30.00	44663447300	3346924	1463.37	11250	14690	11100	14690	7910	11300	13344.27	2.07	0	-45708	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	793	-8.54	29.68	06	62.01	-1721.00	495.00	59500	20231201	-75.31	9400	20240417	56.28	19980	-26.48	20240118	9400	56.28	20240417	59500	-75.31	20231201	9400	56.28	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
139	20240502	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	3390	1	30.00	44541946310	3338653	1459.75	11250	14690	11100	14690	7910	11300	13341.41	2.07	0	-48106	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	793	-8.54	29.68	06	61.86	-1721.00	495.00	59500	20231201	-75.31	9400	20240417	56.28	19980	-26.48	20240118	9400	56.28	20240417	59500	-75.31	20231201	9400	56.28	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
140	20240502	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	2410	2	21.33	28640442380	2229726	974.90	11250	13860	11100	14690	7910	11300	12844.96	2.07	0	-72474	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	740	-7.97	27.70	06	41.31	-1721.00	495.00	59500	20231201	-76.96	9400	20240417	45.85	19980	-31.38	20240118	9400	45.85	20240417	59500	-76.96	20231201	9400	45.85	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
141	20240502	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	190	2	1.68	937255690	83001	36.29	11250	11610	11100	14690	7910	11300	11292.08	2.07	0	-4851	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	620	-6.68	23.21	06	1.54	-1721.00	495.00	59500	20231201	-80.69	9400	20240417	22.23	19980	-42.49	20240118	9400	22.23	20240417	59500	-80.69	20231201	9400	22.23	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
142	20240502	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	40	2	0.35	635529200	56651	24.77	11250	11380	11100	14690	7910	11300	11218.03	2.07	0	-5513	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	612	-6.59	22.91	06	1.05	-1721.00	495.00	59500	20231201	-80.94	9400	20240417	20.64	19980	-43.24	20240118	9400	20.64	20240417	59500	-80.94	20231201	9400	20.64	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
143	20240502	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-160	5	-1.42	536674260	47823	20.91	11250	11380	11130	14690	7910	11300	11221.77	2.07	0	-4223	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	601	-6.47	22.51	06	0.89	-1721.00	495.00	59500	20231201	-81.28	9400	20240417	18.51	19980	-44.24	20240118	9400	18.51	20240417	59500	-81.28	20231201	9400	18.51	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
144	20240502	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	432903850	38526	16.84	11250	11380	11130	14690	7910	11300	11236.34	2.07	0	-4059	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	604	-6.51	22.63	06	0.71	-1721.00	495.00	59500	20231201	-81.18	9400	20240417	19.15	19980	-43.94	20240118	9400	19.15	20240417	59500	-81.18	20231201	9400	19.15	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N
145	20240502	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-150	5	-1.33	119069150	10637	4.65	11250	11300	11130	14690	7910	11300	11191.83	2.07	0	718	12326	11812	11556	11042	10786	11685	10915	27	3390	500	7000	10	1	5397220	602	-6.48	22.53	06	0.20	-1721.00	495.00	59500	20231201	-81.26	9400	20240417	18.62	19980	-44.19	20240118	9400	18.62	20240417	59500	-81.26	20231201	9400	18.62	20240417	1.65	N	355690	500	26 억		111583	N	N	0	N	00	N