KissMeData/290690/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	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-20	5	-0.19	1761179790	172276	107.99	10300	10500	10020	13360	7200	10280	10223.01	0.61	0	4816	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3006	-41.37	4.81	12	0.59	-248.00	2131.00	44015	20240105	-76.69	4600	20231113	123.04	44015	-76.69	20240105	6957	47.48	20240125	39000	-73.69	20231208	1391	637.60	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
3	20240531	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-10	5	-0.10	1724898240	168738	105.77	10300	10500	10020	13360	7200	10280	10222.35	0.61	0	7181	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3009	-41.41	4.82	12	0.58	-248.00	2131.00	44015	20240105	-76.67	4600	20231113	123.26	44015	-76.67	20240105	6957	47.62	20240125	39000	-73.67	20231208	1391	638.32	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
4	20240531	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-40	5	-0.39	1379651560	134922	84.57	10300	10500	10020	13360	7200	10280	10225.55	0.61	0	5454	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3000	-41.29	4.81	12	0.46	-248.00	2131.00	44015	20240105	-76.74	4600	20231113	122.61	44015	-76.74	20240105	6957	47.19	20240125	39000	-73.74	20231208	1391	636.16	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
5	20240531	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-20	5	-0.19	1179492700	115471	72.38	10300	10500	10020	13360	7200	10280	10214.62	0.61	0	2702	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3006	-41.37	4.81	12	0.39	-248.00	2131.00	44015	20240105	-76.69	4600	20231113	123.04	44015	-76.69	20240105	6957	47.48	20240125	39000	-73.69	20231208	1391	637.60	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
6	20240531	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	20	2	0.19	994467440	97494	61.11	10300	10500	10020	13360	7200	10280	10200.29	0.61	0	8645	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3018	-41.53	4.83	12	0.33	-248.00	2131.00	44015	20240105	-76.60	4600	20231113	123.91	44015	-76.60	20240105	6957	48.05	20240125	39000	-73.59	20231208	1391	640.47	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
7	20240531	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-130	5	-1.26	835965320	81915	51.35	10300	10500	10020	13360	7200	10280	10205.28	0.61	0	4714	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	2974	-40.93	4.76	12	0.28	-248.00	2131.00	44015	20240105	-76.94	4600	20231113	120.65	44015	-76.94	20240105	6957	45.90	20240125	39000	-73.97	20231208	1391	629.69	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
8	20240531	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-70	5	-0.68	494478980	48109	30.16	10300	10500	10060	13360	7200	10280	10278.31	0.61	0	1916	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	2991	-41.17	4.79	12	0.16	-248.00	2131.00	44015	20240105	-76.80	4600	20231113	121.96	44015	-76.80	20240105	6957	46.76	20240125	39000	-73.82	20231208	1391	634.00	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
9	20240531	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	90	2	0.88	127626090	12427	7.79	10300	10390	10180	13360	7200	10280	10270.06	0.61	0	2507	11113	10696	10403	9986	9693	10550	9840	146	3080	500	6370	10	1	29298150	3038	-41.81	4.87	12	0.04	-248.00	2131.00	44015	20240105	-76.44	4600	20231113	125.43	44015	-76.44	20240105	6957	49.06	20240125	39000	-73.41	20231208	1391	645.51	20240125	0.43	N	290690	500	146 억		179930	N	N	0	N	00	N
10	20240530	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-420	5	-3.93	1665282260	159199	71.17	10650	10820	10110	13910	7490	10700	10460.78	0.61	0	-111	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3012	-41.45	4.82	12	0.54	-248.00	2131.00	44015	20240105	-76.64	4600	20231113	123.48	44015	-76.64	20240105	6957	47.76	20240125	39000	-73.64	20231208	1391	639.04	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
11	20240530	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-400	5	-3.74	1530322370	146061	65.29	10650	10820	10110	13910	7490	10700	10477.28	0.61	0	-854	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3018	-41.53	4.83	12	0.50	-248.00	2131.00	44015	20240105	-76.60	4600	20231113	123.91	44015	-76.60	20240105	6957	48.05	20240125	39000	-73.59	20231208	1391	640.47	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
12	20240530	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-300	5	-2.80	1327090130	126458	56.53	10650	10820	10110	13910	7490	10700	10494.31	0.61	0	224	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3047	-41.94	4.88	12	0.43	-248.00	2131.00	44015	20240105	-76.37	4600	20231113	126.09	44015	-76.37	20240105	6957	49.49	20240125	39000	-73.33	20231208	1391	647.66	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
13	20240530	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-320	5	-2.99	1195514000	113725	50.84	10650	10820	10110	13910	7490	10700	10512.32	0.61	0	4390	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3041	-41.85	4.87	12	0.39	-248.00	2131.00	44015	20240105	-76.42	4600	20231113	125.65	44015	-76.42	20240105	6957	49.20	20240125	39000	-73.38	20231208	1391	646.23	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
14	20240530	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-290	5	-2.71	1155109030	109840	49.10	10650	10820	10110	13910	7490	10700	10516.29	0.61	0	4719	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3050	-41.98	4.89	12	0.37	-248.00	2131.00	44015	20240105	-76.35	4600	20231113	126.30	44015	-76.35	20240105	6957	49.63	20240125	39000	-73.31	20231208	1391	648.38	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
15	20240530	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-200	5	-1.87	954272830	90571	40.49	10650	10820	10110	13910	7490	10700	10536.18	0.61	0	1089	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3076	-42.34	4.93	12	0.31	-248.00	2131.00	44015	20240105	-76.14	4600	20231113	128.26	44015	-76.14	20240105	6957	50.93	20240125	39000	-73.08	20231208	1391	654.85	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
16	20240530	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-200	5	-1.87	645764940	61052	27.29	10650	10820	10110	13910	7490	10700	10577.29	0.61	0	3902	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3076	-42.34	4.93	12	0.21	-248.00	2131.00	44015	20240105	-76.14	4600	20231113	128.26	44015	-76.14	20240105	6957	50.93	20240125	39000	-73.08	20231208	1391	654.85	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
17	20240530	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	10	2	0.09	86997920	8158	3.65	10650	10800	10540	13910	7490	10700	10664.12	0.61	0	1474	11320	11010	10780	10470	10240	10895	10355	146	3210	500	6630	10	1	29298150	3138	-43.19	5.03	12	0.03	-248.00	2131.00	44015	20240105	-75.67	4600	20231113	132.83	44015	-75.67	20240105	6957	53.95	20240125	39000	-72.54	20231208	1391	669.95	20240125	0.45	N	290690	500	146 억		178943	N	N	0	N	00	N
18	20240529	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	-430	5	-3.86	2398935190	222649	45.10	11090	11090	10550	14460	7800	11130	10774.63	0.72	0	-31602	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3135	-43.15	5.02	12	0.76	-248.00	2131.00	44015	20240105	-75.69	4600	20231113	132.61	44015	-75.69	20240105	6957	53.80	20240125	39000	-72.56	20231208	1391	669.23	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
19	20240529	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-440	5	-3.95	2270322900	210607	42.66	11090	11090	10550	14460	7800	11130	10779.90	0.72	0	-30568	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3132	-43.10	5.02	12	0.72	-248.00	2131.00	44015	20240105	-75.71	4600	20231113	132.39	44015	-75.71	20240105	6957	53.66	20240125	39000	-72.59	20231208	1391	668.51	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
20	20240529	141124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-440	5	-3.95	1829016490	169301	34.29	11090	11090	10550	14460	7800	11130	10803.34	0.72	0	-25353	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3132	-43.10	5.02	12	0.58	-248.00	2131.00	44015	20240105	-75.71	4600	20231113	132.39	44015	-75.71	20240105	6957	53.66	20240125	39000	-72.59	20231208	1391	668.51	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
21	20240529	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-450	5	-4.04	1681904380	155634	31.52	11090	11090	10550	14460	7800	11130	10806.79	0.72	0	-24484	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3129	-43.06	5.01	12	0.53	-248.00	2131.00	44015	20240105	-75.74	4600	20231113	132.17	44015	-75.74	20240105	6957	53.51	20240125	39000	-72.62	20231208	1391	667.79	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
22	20240529	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-410	5	-3.68	1337839790	123267	24.97	11090	11090	10630	14460	7800	11130	10853.19	0.72	0	-26602	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3141	-43.23	5.03	12	0.42	-248.00	2131.00	44015	20240105	-75.64	4600	20231113	133.04	44015	-75.64	20240105	6957	54.09	20240125	39000	-72.51	20231208	1391	670.67	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
23	20240529	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-270	5	-2.43	964215560	88547	17.93	11090	11090	10820	14460	7800	11130	10889.31	0.72	0	-14811	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3182	-43.79	5.10	12	0.30	-248.00	2131.00	44015	20240105	-75.33	4600	20231113	136.09	44015	-75.33	20240105	6957	56.10	20240125	39000	-72.15	20231208	1391	680.73	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
24	20240529	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	-200	5	-1.80	764466680	70151	14.21	11090	11090	10820	14460	7800	11130	10897.45	0.72	0	-7828	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3202	-44.07	5.13	12	0.24	-248.00	2131.00	44015	20240105	-75.17	4600	20231113	137.61	44015	-75.17	20240105	6957	57.11	20240125	39000	-71.97	20231208	1391	685.77	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
25	20240529	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-290	5	-2.61	190433140	17492	3.54	11090	11090	10840	14460	7800	11130	10886.87	0.72	0	-1580	11963	11546	11133	10716	10303	11755	10925	146	3330	500	6900	10	1	29298150	3176	-43.71	5.09	12	0.06	-248.00	2131.00	44015	20240105	-75.37	4600	20231113	135.65	44015	-75.37	20240105	6957	55.81	20240125	39000	-72.21	20231208	1391	679.30	20240125	0.46	N	290690	500	146 억		210470	N	N	0	N	00	N
26	20240528	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	310	2	2.87	5525751470	491838	124.07	10830	11550	10720	14060	7580	10820	11235.01	0.87	0	-40488	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3261	-44.88	5.22	12	1.68	-248.00	2131.00	44015	20240105	-74.71	4600	20231113	141.96	44015	-74.71	20240105	6957	59.98	20240125	39000	-71.46	20231208	1391	700.14	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
27	20240528	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	320	2	2.96	5435511340	483732	122.03	10830	11550	10720	14060	7580	10820	11236.62	0.87	0	-37979	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3264	-44.92	5.23	12	1.65	-248.00	2131.00	44015	20240105	-74.69	4600	20231113	142.17	44015	-74.69	20240105	6957	60.13	20240125	39000	-71.44	20231208	1391	700.86	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
28	20240528	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	450	2	4.16	4969418250	441971	111.49	10830	11550	10720	14060	7580	10820	11243.77	0.87	0	-37968	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3302	-45.44	5.29	12	1.51	-248.00	2131.00	44015	20240105	-74.40	4600	20231113	145.00	44015	-74.40	20240105	6957	62.00	20240125	39000	-71.10	20231208	1391	710.21	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
29	20240528	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	550	2	5.08	4421358930	393310	99.22	10830	11550	10720	14060	7580	10820	11241.41	0.87	0	-17808	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3331	-45.85	5.34	12	1.34	-248.00	2131.00	44015	20240105	-74.17	4600	20231113	147.17	44015	-74.17	20240105	6957	63.43	20240125	39000	-70.85	20231208	1391	717.40	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
30	20240528	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	460	2	4.25	3754071860	334797	84.46	10830	11430	10720	14060	7580	10820	11212.98	0.87	0	-20004	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3305	-45.48	5.29	12	1.14	-248.00	2131.00	44015	20240105	-74.37	4600	20231113	145.22	44015	-74.37	20240105	6957	62.14	20240125	39000	-71.08	20231208	1391	710.93	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
31	20240528	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	380	2	3.51	3065460190	273921	69.10	10830	11390	10720	14060	7580	10820	11191.04	0.87	0	-34396	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3281	-45.16	5.26	12	0.93	-248.00	2131.00	44015	20240105	-74.55	4600	20231113	143.48	44015	-74.55	20240105	6957	60.99	20240125	39000	-71.28	20231208	1391	705.18	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
32	20240528	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	340	2	3.14	2487382290	221959	55.99	10830	11390	10720	14060	7580	10820	11206.49	0.87	0	-32942	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3270	-45.00	5.24	12	0.76	-248.00	2131.00	44015	20240105	-74.65	4600	20231113	142.61	44015	-74.65	20240105	6957	60.41	20240125	39000	-71.38	20231208	1391	702.30	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
33	20240528	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	320	2	2.96	357555190	32430	8.18	10830	11180	10720	14060	7580	10820	11025.45	0.87	0	3667	11480	11150	10620	10290	9760	11315	10455	146	3240	500	6700	10	1	29298150	3264	-44.92	5.23	12	0.11	-248.00	2131.00	44015	20240105	-74.69	4600	20231113	142.17	44015	-74.69	20240105	6957	60.13	20240125	39000	-71.44	20231208	1391	700.86	20240125	0.46	N	290690	500	146 억		254559	N	N	0	N	00	N
34	20240527	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	420	2	4.04	4171597320	394616	112.00	10570	10950	10090	13520	7280	10400	10569.73	0.66	0	62873	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3170	-43.63	5.08	12	1.35	-248.00	2131.00	44015	20240105	-75.42	4600	20231113	135.22	44015	-75.42	20240105	6957	55.53	20240125	39000	-72.26	20231208	1391	677.86	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
35	20240527	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	470	2	4.52	3952811670	374427	106.27	10570	10950	10090	13520	7280	10400	10556.96	0.66	0	56386	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3185	-43.83	5.10	12	1.28	-248.00	2131.00	44015	20240105	-75.30	4600	20231113	136.30	44015	-75.30	20240105	6957	56.25	20240125	39000	-72.13	20231208	1391	681.45	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
36	20240527	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	400	2	3.85	3325800680	316385	89.79	10570	10950	10090	13520	7280	10400	10511.88	0.66	0	41677	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3164	-43.55	5.07	12	1.08	-248.00	2131.00	44015	20240105	-75.46	4600	20231113	134.78	44015	-75.46	20240105	6957	55.24	20240125	39000	-72.31	20231208	1391	676.42	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
37	20240527	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	90	2	0.87	2084290450	200956	57.03	10570	10670	10090	13520	7280	10400	10371.87	0.66	0	6224	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3073	-42.30	4.92	12	0.69	-248.00	2131.00	44015	20240105	-76.17	4600	20231113	128.04	44015	-76.17	20240105	6957	50.78	20240125	39000	-73.10	20231208	1391	654.13	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
38	20240527	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	50	2	0.48	1533128220	148751	42.22	10570	10570	10090	13520	7280	10400	10306.68	0.66	0	-1491	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3062	-42.14	4.90	12	0.51	-248.00	2131.00	44015	20240105	-76.26	4600	20231113	127.17	44015	-76.26	20240105	6957	50.21	20240125	39000	-73.21	20231208	1391	651.26	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
39	20240527	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-70	5	-0.67	1169496060	113826	32.30	10570	10570	10090	13520	7280	10400	10274.42	0.66	0	-5947	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3026	-41.65	4.85	12	0.39	-248.00	2131.00	44015	20240105	-76.53	4600	20231113	124.57	44015	-76.53	20240105	6957	48.48	20240125	39000	-73.51	20231208	1391	642.63	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
40	20240527	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-20	5	-0.19	928242040	90521	25.69	10570	10570	10090	13520	7280	10400	10254.44	0.66	0	-3575	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3041	-41.85	4.87	12	0.31	-248.00	2131.00	44015	20240105	-76.42	4600	20231113	125.65	44015	-76.42	20240105	6957	49.20	20240125	39000	-73.38	20231208	1391	646.23	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
41	20240527	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-100	5	-0.96	441499910	42996	12.20	10570	10570	10090	13520	7280	10400	10268.39	0.66	0	5262	10886	10642	10306	10062	9726	10765	10185	146	3120	500	6440	10	1	29298150	3018	-41.53	4.83	12	0.15	-248.00	2131.00	44015	20240105	-76.60	4600	20231113	123.91	44015	-76.60	20240105	6957	48.05	20240125	39000	-73.59	20231208	1391	640.47	20240125	0.48	N	290690	500	146 억		192385	N	N	0	N	00	N
42	20240524	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	240	2	2.36	3608020180	348485	73.92	10160	10550	9970	13200	7120	10160	10353.27	0.44	0	62796	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3047	-41.94	4.88	12	1.19	-248.00	2131.00	44015	20240105	-76.37	4600	20231113	126.09	44015	-76.37	20240105	6957	49.49	20240125	39000	-73.33	20231208	1391	647.66	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
43	20240524	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	190	2	1.87	3490315030	337152	71.52	10160	10550	9970	13200	7120	10160	10352.35	0.44	0	62430	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3032	-41.73	4.86	12	1.15	-248.00	2131.00	44015	20240105	-76.49	4600	20231113	125.00	44015	-76.49	20240105	6957	48.77	20240125	39000	-73.46	20231208	1391	644.07	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
44	20240524	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	280	2	2.76	3234399840	312538	66.30	10160	10550	9970	13200	7120	10160	10348.82	0.44	0	62986	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3059	-42.10	4.90	12	1.07	-248.00	2131.00	44015	20240105	-76.28	4600	20231113	126.96	44015	-76.28	20240105	6957	50.06	20240125	39000	-73.23	20231208	1391	650.54	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
45	20240524	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	240	2	2.36	2926788110	283046	60.04	10160	10550	9970	13200	7120	10160	10340.33	0.44	0	56725	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3047	-41.94	4.88	12	0.97	-248.00	2131.00	44015	20240105	-76.37	4600	20231113	126.09	44015	-76.37	20240105	6957	49.49	20240125	39000	-73.33	20231208	1391	647.66	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
46	20240524	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	240	2	2.36	2701628420	261323	55.43	10160	10550	9970	13200	7120	10160	10338.27	0.44	0	54616	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3047	-41.94	4.88	12	0.89	-248.00	2131.00	44015	20240105	-76.37	4600	20231113	126.09	44015	-76.37	20240105	6957	49.49	20240125	39000	-73.33	20231208	1391	647.66	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
47	20240524	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	150	2	1.48	2341045720	226698	48.09	10160	10550	9970	13200	7120	10160	10326.72	0.44	0	49003	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	3021	-41.57	4.84	12	0.77	-248.00	2131.00	44015	20240105	-76.58	4600	20231113	124.13	44015	-76.58	20240105	6957	48.20	20240125	39000	-73.56	20231208	1391	641.19	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
48	20240524	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	30	2	0.30	1110070410	108605	23.04	10160	10530	9970	13200	7120	10160	10221.17	0.44	0	10065	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	2985	-41.09	4.78	12	0.37	-248.00	2131.00	44015	20240105	-76.85	4600	20231113	121.52	44015	-76.85	20240105	6957	46.47	20240125	39000	-73.87	20231208	1391	632.57	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
49	20240524	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	40	2	0.39	499419320	48438	10.27	10160	10530	9970	13200	7120	10160	10310.49	0.44	0	1750	10666	10412	10096	9842	9526	10540	9970	146	3040	500	6290	10	1	29298150	2988	-41.13	4.79	12	0.17	-248.00	2131.00	44015	20240105	-76.83	4600	20231113	121.74	44015	-76.83	20240105	6957	46.61	20240125	39000	-73.85	20231208	1391	633.29	20240125	0.66	N	290690	500	146 억		128978	N	N	0	N	00	N
50	20240523	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-140	5	-1.36	4695650490	468043	20.27	10010	10350	9780	13390	7210	10300	10032.30	0.42	0	910	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2977	-40.97	4.77	12	1.60	-248.00	2131.00	44015	20240105	-76.92	4207	20230516	141.50	44015	-76.92	20240105	6957	46.04	20240125	39000	-73.95	20231208	1391	630.41	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
51	20240523	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-230	5	-2.23	4570079150	455633	19.74	10010	10350	9780	13390	7210	10300	10030.01	0.42	0	262	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2950	-40.60	4.73	12	1.56	-248.00	2131.00	44015	20240105	-77.12	4207	20230516	139.36	44015	-77.12	20240105	6957	44.75	20240125	39000	-74.18	20231208	1391	623.94	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
52	20240523	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-230	5	-2.23	3948504920	394776	17.10	10010	10340	9780	13390	7210	10300	10001.68	0.42	0	-9972	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2950	-40.60	4.73	12	1.35	-248.00	2131.00	44015	20240105	-77.12	4207	20230516	139.36	44015	-77.12	20240105	6957	44.75	20240125	39000	-74.18	20231208	1391	623.94	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
53	20240523	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-350	5	-3.40	3643247780	364243	15.78	10010	10340	9780	13390	7210	10300	10002.02	0.42	0	-22271	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2915	-40.12	4.67	12	1.24	-248.00	2131.00	44015	20240105	-77.39	4207	20230516	136.51	44015	-77.39	20240105	6957	43.02	20240125	39000	-74.49	20231208	1391	615.31	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
54	20240523	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-330	5	-3.20	3287605640	328438	14.23	10010	10340	9780	13390	7210	10300	10009.58	0.42	0	-22399	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2921	-40.20	4.68	12	1.12	-248.00	2131.00	44015	20240105	-77.35	4207	20230516	136.99	44015	-77.35	20240105	6957	43.31	20240125	39000	-74.44	20231208	1391	616.75	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
55	20240523	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-330	5	-3.20	2925096680	292088	12.65	10010	10340	9780	13390	7210	10300	10014.17	0.42	0	-30678	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2921	-40.20	4.68	12	1.00	-248.00	2131.00	44015	20240105	-77.35	4207	20230516	136.99	44015	-77.35	20240105	6957	43.31	20240125	39000	-74.44	20231208	1391	616.75	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
56	20240523	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-450	5	-4.37	2381484710	237424	10.28	10010	10340	9780	13390	7210	10300	10030.20	0.42	0	-27636	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2886	-39.72	4.62	12	0.81	-248.00	2131.00	44015	20240105	-77.62	4207	20230516	134.13	44015	-77.62	20240105	6957	41.58	20240125	39000	-74.74	20231208	1391	608.12	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
57	20240523	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-280	5	-2.72	651711040	64468	2.79	10010	10330	10000	13390	7210	10300	10108.24	0.42	0	869	11740	11020	10110	9390	8480	11380	9750	146	3090	500	6380	10	1	29298150	2936	-40.40	4.70	12	0.22	-248.00	2131.00	44015	20240105	-77.24	4207	20230516	138.17	44015	-77.24	20240105	6957	44.03	20240125	39000	-74.31	20231208	1391	620.35	20240125	0.56	N	290690	500	146 억		123486	N	N	0	N	00	N
58	20240522	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	1040	2	11.23	23093734410	2298942	46.23	9260	10830	9200	12030	6490	9260	10045.20	0.12	0	94680	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	3018	-41.53	4.83	12	7.85	-248.00	2131.00	44015	20240105	-76.60	2583	20230515	298.76	44015	-76.60	20240105	6957	48.05	20240125	39000	-73.59	20231208	1391	640.47	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
59	20240522	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	1030	2	11.12	22659346810	2256888	45.38	9260	10830	9200	12030	6490	9260	10040.13	0.12	0	93598	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	3015	-41.49	4.83	12	7.70	-248.00	2131.00	44015	20240105	-76.62	2583	20230515	298.37	44015	-76.62	20240105	6957	47.91	20240125	39000	-73.62	20231208	1391	639.76	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
60	20240522	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	1110	2	11.99	20854458770	2082506	41.88	9260	10830	9200	12030	6490	9260	10014.17	0.12	0	110101	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	3038	-41.81	4.87	12	7.11	-248.00	2131.00	44015	20240105	-76.44	2583	20230515	301.47	44015	-76.44	20240105	6957	49.06	20240125	39000	-73.41	20231208	1391	645.51	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
61	20240522	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	870	2	9.40	20027884310	2001228	40.24	9260	10830	9200	12030	6490	9260	10007.85	0.12	0	100597	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	2968	-40.85	4.75	12	6.83	-248.00	2131.00	44015	20240105	-76.99	2583	20230515	292.18	44015	-76.99	20240105	6957	45.61	20240125	39000	-74.03	20231208	1391	628.25	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
62	20240522	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	840	2	9.07	18785306270	1878031	37.76	9260	10830	9200	12030	6490	9260	10002.72	0.12	0	96654	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	2959	-40.73	4.74	12	6.41	-248.00	2131.00	44015	20240105	-77.05	2583	20230515	291.02	44015	-77.05	20240105	6957	45.18	20240125	39000	-74.10	20231208	1391	626.10	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
63	20240522	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	890	2	9.61	12594785660	1287417	25.89	9260	10450	9200	12030	6490	9260	9783.04	0.12	0	80556	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	2974	-40.93	4.76	12	4.39	-248.00	2131.00	44015	20240105	-76.94	2583	20230515	292.95	44015	-76.94	20240105	6957	45.90	20240125	39000	-73.97	20231208	1391	629.69	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
64	20240522	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	420	2	4.54	6343786060	663104	13.33	9260	9920	9200	12030	6490	9260	9566.87	0.12	0	21636	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	2836	-39.03	4.54	12	2.26	-248.00	2131.00	44015	20240105	-78.01	2583	20230515	274.76	44015	-78.01	20240105	6957	39.14	20240125	39000	-75.18	20231208	1391	595.90	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
65	20240522	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	60	2	0.65	1362196410	146204	2.94	9260	9500	9200	12030	6490	9260	9317.15	0.12	0	6110	13786	11522	10116	7852	6446	10820	7150	146	2770	500	5740	10	1	29298150	2731	-37.58	4.37	12	0.50	-248.00	2131.00	44015	20240105	-78.83	2583	20230515	260.82	44015	-78.83	20240105	6957	33.97	20240125	39000	-76.10	20231208	1391	570.02	20240125	0.54	N	290690	500	146 억		34544	N	N	0	N	00	N
66	20240521	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-3170	5	-25.50	46251615140	4933158	1276.22	12380	12380	8710	16150	8710	12430	9375.80	0.03	0	32250	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2713	-37.34	4.35	12	16.84	-248.00	2131.00	44015	20240105	-78.96	2353	20230512	293.54	44015	-78.96	20240105	6957	33.10	20240125	39000	-76.26	20231208	1391	565.71	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
67	20240521	151006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-3190	5	-25.66	44679999880	4762797	1232.15	12380	12380	8710	16150	8710	12430	9381.04	0.03	0	45382	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2707	-37.26	4.34	12	16.26	-248.00	2131.00	44015	20240105	-79.01	2353	20230512	292.69	44015	-79.01	20240105	6957	32.82	20240125	39000	-76.31	20231208	1391	564.27	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
68	20240521	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-3670	5	-29.53	38639256770	4095700	1059.57	12380	12380	8710	16150	8710	12430	9434.10	0.03	0	73470	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2567	-35.32	4.11	12	13.98	-248.00	2131.00	44015	20240105	-80.10	2353	20230512	272.29	44015	-80.10	20240105	6957	25.92	20240125	39000	-77.54	20231208	1391	529.76	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
69	20240521	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-3680	5	-29.61	35935704400	3791046	980.75	12380	12380	8710	16150	8710	12430	9479.09	0.03	0	83877	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2564	-35.28	4.11	12	12.94	-248.00	2131.00	44015	20240105	-80.12	2353	20230512	271.87	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
70	20240521	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-3530	5	-28.40	32212486350	3368741	871.50	12380	12380	8710	16150	8710	12430	9562.17	0.03	0	157224	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2608	-35.89	4.18	12	11.50	-248.00	2131.00	44015	20240105	-79.78	2353	20230512	278.24	44015	-79.78	20240105	6957	27.93	20240125	39000	-77.18	20231208	1391	539.83	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
71	20240521	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-3340	5	-26.87	24594490980	2513877	650.35	12380	12380	8710	16150	8710	12430	9783.48	0.03	0	180796	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	2663	-36.65	4.27	12	8.58	-248.00	2131.00	44015	20240105	-79.35	2353	20230512	286.32	44015	-79.35	20240105	6957	30.66	20240125	39000	-76.69	20231208	1391	553.49	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
72	20240521	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-1840	5	-14.80	6155380460	546827	141.47	12380	12380	10330	16150	8710	12430	11256.52	0.03	0	73623	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	3103	-42.70	4.97	12	1.87	-248.00	2131.00	44015	20240105	-75.94	2353	20230512	350.06	44015	-75.94	20240105	6957	52.22	20240125	39000	-72.85	20231208	1391	661.32	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
73	20240521	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	-280	5	-2.25	785057780	65269	16.89	12380	12380	11910	16150	8710	12430	12027.97	0.03	0	706	13223	12826	12603	12206	11983	12715	12095	146	3720	500	7700	10	1	29298150	3560	-48.99	5.70	12	0.22	-248.00	2131.00	44015	20240105	-72.40	2353	20230512	416.36	44015	-72.40	20240105	6957	74.64	20240125	39000	-68.85	20231208	1391	773.47	20240125	0.60	N	290690	500	146 억		9158	N	N	0	N	00	N
74	20240517	161007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-460	5	-3.40	2929236230	222642	95.35	13370	13510	13050	17600	9480	13540	13156.64	0.06	0	-10209	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3832	-52.74	6.14	12	0.76	-248.00	2131.00	44015	20240105	-70.28	2300	20230510	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
75	20240517	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-460	5	-3.40	2800218660	212780	91.13	13370	13510	13050	17600	9480	13540	13159.97	0.06	0	-8473	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3832	-52.74	6.14	12	0.73	-248.00	2131.00	44015	20240105	-70.28	2300	20230510	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
76	20240517	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-440	5	-3.25	2478574290	188205	80.60	13370	13510	13050	17600	9480	13540	13169.33	0.06	0	-8286	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3838	-52.82	6.15	12	0.64	-248.00	2131.00	44015	20240105	-70.24	2300	20230510	469.57	44015	-70.24	20240105	6957	88.30	20240125	39000	-66.41	20231208	1391	841.77	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
77	20240517	130953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-460	5	-3.40	2278751340	172949	74.07	13370	13510	13050	17600	9480	13540	13175.63	0.06	0	-8091	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3832	-52.74	6.14	12	0.59	-248.00	2131.00	44015	20240105	-70.28	2300	20230510	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
78	20240517	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	-410	5	-3.03	2088314010	158448	67.86	13370	13510	13050	17600	9480	13540	13179.56	0.06	0	-7706	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3847	-52.94	6.16	12	0.54	-248.00	2131.00	44015	20240105	-70.17	2300	20230510	470.87	44015	-70.17	20240105	6957	88.73	20240125	39000	-66.33	20231208	1391	843.93	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
79	20240517	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-330	5	-2.44	1541086390	116744	50.00	13370	13510	13100	17600	9480	13540	13200.25	0.06	0	-4342	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3870	-53.27	6.20	12	0.40	-248.00	2131.00	44015	20240105	-69.99	2300	20230510	474.35	44015	-69.99	20240105	6957	89.88	20240125	39000	-66.13	20231208	1391	849.68	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
80	20240517	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-260	5	-1.92	1217263930	92372	39.56	13370	13510	13100	17600	9480	13540	13177.43	0.06	0	-2505	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3891	-53.55	6.23	12	0.32	-248.00	2131.00	44015	20240105	-69.83	2300	20230510	477.39	44015	-69.83	20240105	6957	90.89	20240125	39000	-65.95	20231208	1391	854.71	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
81	20240517	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-360	5	-2.66	427045080	32302	13.83	13370	13510	13100	17600	9480	13540	13219.33	0.06	0	2266	14086	13812	13656	13382	13226	13735	13305	146	4060	500	8390	10	1	29298150	3861	-53.15	6.18	12	0.11	-248.00	2131.00	44015	20240105	-70.06	2300	20230510	473.04	44015	-70.06	20240105	6957	89.45	20240125	39000	-66.21	20231208	1391	847.52	20240125	0.52	N	290690	500	146 억		16698	N	N	0	N	00	N
82	20240516	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	-310	5	-2.24	3137379390	230252	19.75	13610	13930	13500	18000	9700	13850	13625.92	0.11	0	-25777	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3967	-54.60	6.35	12	0.79	-248.00	2131.00	44015	20240105	-69.24	2300	20230510	488.70	44015	-69.24	20240105	6957	94.62	20240125	39000	-65.28	20231208	1391	873.40	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
83	20240516	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	-310	5	-2.24	2951418510	216498	18.57	13610	13930	13510	18000	9700	13850	13632.50	0.11	0	-22212	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3967	-54.60	6.35	12	0.74	-248.00	2131.00	44015	20240105	-69.24	2300	20230510	488.70	44015	-69.24	20240105	6957	94.62	20240125	39000	-65.28	20231208	1391	873.40	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
84	20240516	140951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-240	5	-1.73	2718753980	199357	17.10	13610	13930	13510	18000	9700	13850	13637.57	0.11	0	-19588	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3987	-54.88	6.39	12	0.68	-248.00	2131.00	44015	20240105	-69.08	2300	20230510	491.74	44015	-69.08	20240105	6957	95.63	20240125	39000	-65.10	20231208	1391	878.43	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
85	20240516	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-250	5	-1.81	2485735110	182161	15.63	13610	13930	13530	18000	9700	13850	13645.77	0.11	0	-17438	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3985	-54.84	6.38	12	0.62	-248.00	2131.00	44015	20240105	-69.10	2300	20230510	491.30	44015	-69.10	20240105	6957	95.49	20240125	39000	-65.13	20231208	1391	877.71	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
86	20240516	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	-270	5	-1.95	2197238140	160920	13.80	13610	13930	13530	18000	9700	13850	13654.18	0.11	0	-16708	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3979	-54.76	6.37	12	0.55	-248.00	2131.00	44015	20240105	-69.15	2300	20230510	490.43	44015	-69.15	20240105	6957	95.20	20240125	39000	-65.18	20231208	1391	876.28	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
87	20240516	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	-310	5	-2.24	2028476560	148492	12.74	13610	13930	13540	18000	9700	13850	13660.46	0.11	0	-14500	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	3967	-54.60	6.35	12	0.51	-248.00	2131.00	44015	20240105	-69.24	2300	20230510	488.70	44015	-69.24	20240105	6957	94.62	20240125	39000	-65.28	20231208	1391	873.40	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
88	20240516	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	-120	5	-0.87	1329934190	97146	8.33	13610	13930	13550	18000	9700	13850	13689.99	0.11	0	-3892	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	4023	-55.36	6.44	12	0.33	-248.00	2131.00	44015	20240105	-68.81	2300	20230510	496.96	44015	-68.81	20240105	6957	97.36	20240125	39000	-64.79	20231208	1391	887.06	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
89	20240516	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	-20	5	-0.14	441827650	32241	2.77	13610	13930	13600	18000	9700	13850	13703.72	0.11	0	1660	15770	14810	13880	12920	11990	15290	13400	146	4150	500	8580	10	1	29298150	4052	-55.77	6.49	12	0.11	-248.00	2131.00	44015	20240105	-68.58	2300	20230510	501.30	44015	-68.58	20240105	6957	98.79	20240125	39000	-64.54	20231208	1391	894.25	20240125	0.47	N	290690	500	146 억		33447	N	N	0	N	00	N
90	20240514	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	800	2	6.13	16234298780	1161491	588.11	13290	14840	12950	16960	9140	13050	13977.16	0.09	0	15699	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	4058	-55.85	6.50	12	3.96	-248.00	2131.00	44015	20240105	-68.53	2300	20230510	502.17	44015	-68.53	20240105	6957	99.08	20240125	39000	-64.49	20231208	1391	895.69	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
91	20240514	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	760	2	5.82	15980088820	1143055	578.77	13290	14840	12950	16960	9140	13050	13980.16	0.09	0	15435	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	4046	-55.69	6.48	12	3.90	-248.00	2131.00	44015	20240105	-68.62	2300	20230510	500.43	44015	-68.62	20240105	6957	98.51	20240125	39000	-64.59	20231208	1391	892.81	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
92	20240514	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	690	2	5.29	15292668660	1093350	553.61	13290	14840	12950	16960	9140	13050	13986.98	0.09	0	13149	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	4026	-55.40	6.45	12	3.73	-248.00	2131.00	44015	20240105	-68.78	2300	20230510	497.39	44015	-68.78	20240105	6957	97.50	20240125	39000	-64.77	20231208	1391	887.78	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
93	20240514	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	660	2	5.06	14486744540	1034925	524.02	13290	14840	12950	16960	9140	13050	13997.87	0.09	0	17340	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	4017	-55.28	6.43	12	3.53	-248.00	2131.00	44015	20240105	-68.85	2300	20230510	496.09	44015	-68.85	20240105	6957	97.07	20240125	39000	-64.85	20231208	1391	885.62	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
94	20240514	120955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	940	2	7.20	12379762520	882423	446.81	13290	14840	12950	16960	9140	13050	14029.28	0.09	0	32803	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	4099	-56.41	6.56	12	3.01	-248.00	2131.00	44015	20240105	-68.22	2300	20230510	508.26	44015	-68.22	20240105	6957	101.09	20240125	39000	-64.13	20231208	1391	905.75	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
95	20240514	110957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	570	2	4.37	3713880810	275841	139.67	13290	13920	12950	16960	9140	13050	13463.85	0.09	0	6738	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	3990	-54.92	6.39	12	0.94	-248.00	2131.00	44015	20240105	-69.06	2300	20230510	492.17	44015	-69.06	20240105	6957	95.77	20240125	39000	-65.08	20231208	1391	879.15	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
96	20240514	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	370	2	2.84	1710188600	129092	65.36	13290	13450	12950	16960	9140	13050	13247.83	0.09	0	5876	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	3932	-54.11	6.30	12	0.44	-248.00	2131.00	44015	20240105	-69.51	2300	20230510	483.48	44015	-69.51	20240105	6957	92.90	20240125	39000	-65.59	20231208	1391	864.77	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
97	20240514	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-70	5	-0.54	149271820	11445	5.80	13290	13290	12980	16960	9140	13050	13042.54	0.09	0	80	13350	13200	13040	12890	12730	13120	12810	146	3910	500	8090	10	1	29298150	3803	-52.34	6.09	12	0.04	-248.00	2131.00	44015	20240105	-70.51	2300	20230510	464.35	44015	-70.51	20240105	6957	86.57	20240125	39000	-66.72	20231208	1391	833.14	20240125	0.47	N	290690	500	146 억		27626	N	N	0	N	00	N
98	20240513	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-20	5	-0.15	2549975330	195380	102.52	13100	13190	12880	16990	9150	13070	13051.34	0.03	0	20222	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3823	-52.62	6.12	12	0.67	-248.00	2131.00	44015	20240105	-70.35	2300	20230510	467.39	44015	-70.35	20240105	6957	87.58	20240125	39000	-66.54	20231208	1391	838.17	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
99	20240513	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	30	2	0.23	2399359050	183881	96.49	13100	13190	12880	16990	9150	13070	13048.40	0.03	0	18785	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3838	-52.82	6.15	12	0.63	-248.00	2131.00	44015	20240105	-70.24	2300	20230510	469.57	44015	-70.24	20240105	6957	88.30	20240125	39000	-66.41	20231208	1391	841.77	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
100	20240513	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	30	2	0.23	2054063330	157528	82.66	13100	13190	12880	16990	9150	13070	13039.30	0.03	0	16913	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3838	-52.82	6.15	12	0.54	-248.00	2131.00	44015	20240105	-70.24	2300	20230510	469.57	44015	-70.24	20240105	6957	88.30	20240125	39000	-66.41	20231208	1391	841.77	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
101	20240513	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	-50	5	-0.38	1794327880	137653	72.23	13100	13190	12880	16990	9150	13070	13035.08	0.03	0	14102	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3815	-52.50	6.11	12	0.47	-248.00	2131.00	44015	20240105	-70.42	2300	20230510	466.09	44015	-70.42	20240105	6957	87.15	20240125	39000	-66.62	20231208	1391	836.02	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
102	20240513	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	20	2	0.15	1477978610	113455	59.53	13100	13190	12880	16990	9150	13070	13026.89	0.03	0	10672	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3835	-52.78	6.14	12	0.39	-248.00	2131.00	44015	20240105	-70.26	2300	20230510	469.13	44015	-70.26	20240105	6957	88.16	20240125	39000	-66.44	20231208	1391	841.05	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
103	20240513	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	30	2	0.23	1343186390	103151	54.13	13100	13190	12880	16990	9150	13070	13021.41	0.03	0	8887	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3838	-52.82	6.15	12	0.35	-248.00	2131.00	44015	20240105	-70.24	2300	20230510	469.57	44015	-70.24	20240105	6957	88.30	20240125	39000	-66.41	20231208	1391	841.77	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
104	20240513	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	20	2	0.15	984193080	75743	39.74	13100	13140	12880	16990	9150	13070	12993.55	0.03	0	3749	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3835	-52.78	6.14	12	0.26	-248.00	2131.00	44015	20240105	-70.26	2300	20230510	469.13	44015	-70.26	20240105	6957	88.16	20240125	39000	-66.44	20231208	1391	841.05	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
105	20240513	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	10	2	0.08	288688460	22168	11.63	13100	13140	12900	16990	9150	13070	13022.11	0.03	0	6053	13496	13282	13126	12912	12756	13205	12835	146	3920	500	8100	10	1	29298150	3832	-52.74	6.14	12	0.08	-248.00	2131.00	44015	20240105	-70.28	2300	20230510	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.44	N	290690	500	146 억		7513	N	N	0	N	00	N
106	20240510	160925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-10	5	-0.08	2488006200	189171	95.10	13080	13340	12970	17000	9160	13080	13152.20	0.13	0	-29846	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3829	-52.70	6.13	12	0.65	-248.00	2131.00	44015	20240105	-70.31	2300	20230510	468.26	44015	-70.31	20240105	6957	87.87	20240125	39000	-66.49	20231208	1391	839.61	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
107	20240510	150933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	10	2	0.08	2445953320	185956	93.48	13080	13340	12970	17000	9160	13080	13153.40	0.13	0	-29787	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3835	-52.78	6.14	12	0.63	-248.00	2131.00	44015	20240105	-70.26	2300	20230510	469.13	44015	-70.26	20240105	6957	88.16	20240125	39000	-66.44	20231208	1391	841.05	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
108	20240510	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-30	5	-0.23	1860886200	141612	71.19	13080	13340	12970	17000	9160	13080	13140.74	0.13	0	-15189	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3823	-52.62	6.12	12	0.48	-248.00	2131.00	44015	20240105	-70.35	2300	20230510	467.39	44015	-70.35	20240105	6957	87.58	20240125	39000	-66.54	20231208	1391	838.17	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
109	20240510	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-10	5	-0.08	1647544790	125228	62.95	13080	13340	12970	17000	9160	13080	13156.36	0.13	0	-13267	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3829	-52.70	6.13	12	0.43	-248.00	2131.00	44015	20240105	-70.31	2300	20230510	468.26	44015	-70.31	20240105	6957	87.87	20240125	39000	-66.49	20231208	1391	839.61	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
110	20240510	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	10	2	0.08	1437123900	109071	54.83	13080	13340	12970	17000	9160	13080	13176.04	0.13	0	-11758	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3835	-52.78	6.14	12	0.37	-248.00	2131.00	44015	20240105	-70.26	2300	20230510	469.13	44015	-70.26	20240105	6957	88.16	20240125	39000	-66.44	20231208	1391	841.05	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
111	20240510	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-10	5	-0.08	1322112660	100267	50.40	13080	13340	12970	17000	9160	13080	13185.92	0.13	0	-11497	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3829	-52.70	6.13	12	0.34	-248.00	2131.00	44015	20240105	-70.31	2300	20230510	468.26	44015	-70.31	20240105	6957	87.87	20240125	39000	-66.49	20231208	1391	839.61	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
112	20240510	100926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	0	3	0.00	1045637480	79087	39.76	13080	13340	13040	17000	9160	13080	13221.36	0.13	0	-3030	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3832	-52.74	6.14	12	0.27	-248.00	2131.00	44015	20240105	-70.28	2300	20230510	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
113	20240510	090929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	110	2	0.84	211019670	15994	8.04	13080	13330	13060	17000	9160	13080	13193.71	0.13	0	-2840	13560	13320	13060	12820	12560	13190	12690	146	3920	500	8100	10	1	29298150	3864	-53.19	6.19	12	0.05	-248.00	2131.00	44015	20240105	-70.03	2300	20230510	473.48	44015	-70.03	20240105	6957	89.59	20240125	39000	-66.18	20231208	1391	848.24	20240125	0.43	N	290690	500	146 억		37325	N	N	0	N	00	N
114	20240509	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-230	5	-1.73	2542253890	195234	76.80	13290	13300	12800	17300	9320	13310	13021.27	0.17	0	-12037	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3832	-52.74	6.14	12	0.67	-248.00	2131.00	44015	20240105	-70.28	2300	20230502	468.70	44015	-70.28	20240105	6957	88.01	20240125	39000	-66.46	20231208	1391	840.33	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
115	20240509	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	-250	5	-1.88	2464442310	189286	74.46	13290	13300	12800	17300	9320	13310	13019.36	0.17	0	-11438	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3826	-52.66	6.13	12	0.65	-248.00	2131.00	44015	20240105	-70.33	2300	20230502	467.83	44015	-70.33	20240105	6957	87.72	20240125	39000	-66.51	20231208	1391	838.89	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
116	20240509	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13170	-140	5	-1.05	2234805480	171732	67.55	13290	13300	12800	17300	9320	13310	13012.98	0.17	0	-8256	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3859	-53.10	6.18	12	0.59	-248.00	2131.00	44015	20240105	-70.08	2300	20230502	472.61	44015	-70.08	20240105	6957	89.31	20240125	39000	-66.23	20231208	1391	846.80	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
117	20240509	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	-60	5	-0.45	2015624670	155072	61.00	13290	13300	12800	17300	9320	13310	12997.58	0.17	0	-9412	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3882	-53.43	6.22	12	0.53	-248.00	2131.00	44015	20240105	-69.90	2300	20230502	476.09	44015	-69.90	20240105	6957	90.46	20240125	39000	-66.03	20231208	1391	852.55	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
118	20240509	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-110	5	-0.83	1855221100	142916	56.22	13290	13300	12800	17300	9320	13310	12980.73	0.17	0	-11800	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3867	-53.23	6.19	12	0.49	-248.00	2131.00	44015	20240105	-70.01	2300	20230502	473.91	44015	-70.01	20240105	6957	89.74	20240125	39000	-66.15	20231208	1391	848.96	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
119	20240509	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	-340	5	-2.55	1607585840	123913	48.74	13290	13300	12800	17300	9320	13310	12972.95	0.17	0	-11251	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3800	-52.30	6.09	12	0.42	-248.00	2131.00	44015	20240105	-70.53	2300	20230502	463.91	44015	-70.53	20240105	6957	86.43	20240125	39000	-66.74	20231208	1391	832.42	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
120	20240509	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	-360	5	-2.70	1363975400	105171	41.37	13290	13300	12800	17300	9320	13310	12968.46	0.17	0	-13372	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3794	-52.22	6.08	12	0.36	-248.00	2131.00	44015	20240105	-70.58	2300	20230502	463.04	44015	-70.58	20240105	6957	86.14	20240125	39000	-66.79	20231208	1391	830.98	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
121	20240509	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-280	5	-2.10	347266320	26558	10.45	13290	13300	13010	17300	9320	13310	13073.97	0.17	0	-2307	14016	13662	13436	13082	12856	13550	12970	146	3990	500	8250	10	1	29298150	3818	-52.54	6.11	12	0.09	-248.00	2131.00	44015	20240105	-70.40	2300	20230502	466.52	44015	-70.40	20240105	6957	87.29	20240125	39000	-66.59	20231208	1391	836.74	20240125	0.39	N	290690	500	146 억		49336	N	N	0	N	00	N
122	20240508	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-350	5	-2.56	3374371680	251789	45.00	13360	13790	13210	17750	9570	13660	13401.67	0.23	0	-17192	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3900	-53.67	6.25	12	0.86	-248.00	2131.00	44015	20240105	-69.76	2300	20230502	478.70	44015	-69.76	20240105	6957	91.32	20240125	39000	-65.87	20231208	1391	856.87	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
123	20240508	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	-310	5	-2.27	3199214890	238638	42.65	13360	13790	13210	17750	9570	13660	13406.14	0.23	0	-14265	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3911	-53.83	6.26	12	0.81	-248.00	2131.00	44015	20240105	-69.67	2300	20230502	480.43	44015	-69.67	20240105	6957	91.89	20240125	39000	-65.77	20231208	1391	859.74	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
124	20240508	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-300	5	-2.20	2733364240	203771	36.42	13360	13790	13210	17750	9570	13660	13413.90	0.23	0	-11431	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3914	-53.87	6.27	12	0.70	-248.00	2131.00	44015	20240105	-69.65	2300	20230502	480.87	44015	-69.65	20240105	6957	92.04	20240125	39000	-65.74	20231208	1391	860.46	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
125	20240508	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-240	5	-1.76	2393910000	178524	31.91	13360	13790	13210	17750	9570	13660	13409.46	0.23	0	-15070	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3932	-54.11	6.30	12	0.61	-248.00	2131.00	44015	20240105	-69.51	2300	20230502	483.48	44015	-69.51	20240105	6957	92.90	20240125	39000	-65.59	20231208	1391	864.77	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
126	20240508	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-190	5	-1.39	2095164120	156258	27.93	13360	13790	13210	17750	9570	13660	13408.36	0.23	0	-11895	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3946	-54.31	6.32	12	0.53	-248.00	2131.00	44015	20240105	-69.40	2300	20230502	485.65	44015	-69.40	20240105	6957	93.62	20240125	39000	-65.46	20231208	1391	868.37	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
127	20240508	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-370	5	-2.71	1712835370	127556	22.80	13360	13790	13210	17750	9570	13660	13428.11	0.23	0	-9528	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3894	-53.59	6.24	12	0.44	-248.00	2131.00	44015	20240105	-69.81	2300	20230502	477.83	44015	-69.81	20240105	6957	91.03	20240125	39000	-65.92	20231208	1391	855.43	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
128	20240508	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-260	5	-1.90	1381074770	102632	18.34	13360	13790	13210	17750	9570	13660	13456.57	0.23	0	-3059	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3926	-54.03	6.29	12	0.35	-248.00	2131.00	44015	20240105	-69.56	2300	20230502	482.61	44015	-69.56	20240105	6957	92.61	20240125	39000	-65.64	20231208	1391	863.34	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
129	20240508	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-240	5	-1.76	389320850	29168	5.21	13360	13550	13210	17750	9570	13660	13347.53	0.23	0	4139	14653	14156	13373	12876	12093	14405	13125	146	4090	500	8460	10	1	29298150	3932	-54.11	6.30	12	0.10	-248.00	2131.00	44015	20240105	-69.51	2300	20230502	483.48	44015	-69.51	20240105	6957	92.90	20240125	39000	-65.59	20231208	1391	864.77	20240125	0.31	N	290690	500	146 억		66420	N	N	0	N	00	N
130	20240503	160933	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13240	-1040	5	-7.28	7259287660	540526	55.52	14000	14200	13060	18560	10000	14280	13430.31	0.24	0	-49901	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3879	-53.39	6.21	12	1.84	-248.00	2131.00	44015	20240105	-69.92	2300	20230502	475.65	44015	-69.92	20240105	6957	90.31	20240125	39000	-66.05	20231208	1391	851.83	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
131	20240503	150933	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13160	-1120	5	-7.84	7135642360	531168	54.56	14000	14200	13060	18560	10000	14280	13433.81	0.24	0	-49821	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3856	-53.06	6.18	12	1.81	-248.00	2131.00	44015	20240105	-70.10	2300	20230502	472.17	44015	-70.10	20240105	6957	89.16	20240125	39000	-66.26	20231208	1391	846.08	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
132	20240503	140934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13100	-1180	5	-8.26	6726267270	500223	51.38	14000	14200	13060	18560	10000	14280	13446.48	0.24	0	-48932	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3838	-52.82	6.15	12	1.71	-248.00	2131.00	44015	20240105	-70.24	2300	20230502	469.57	44015	-70.24	20240105	6957	88.30	20240125	39000	-66.41	20231208	1391	841.77	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
133	20240503	130934	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13090	-1190	5	-8.33	6223845420	461870	47.44	14000	14200	13060	18560	10000	14280	13475.26	0.24	0	-40997	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3835	-52.78	6.14	12	1.58	-248.00	2131.00	44015	20240105	-70.26	2300	20230502	469.13	44015	-70.26	20240105	6957	88.16	20240125	39000	-66.44	20231208	1391	841.05	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
134	20240503	120931	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13110	-1170	5	-8.19	5467593190	404355	41.53	14000	14200	13060	18560	10000	14280	13521.70	0.24	0	-29517	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3841	-52.86	6.15	12	1.38	-248.00	2131.00	44015	20240105	-70.21	2300	20230502	470.00	44015	-70.21	20240105	6957	88.44	20240125	39000	-66.38	20231208	1391	842.49	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
135	20240503	110931	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13380	-900	5	-6.30	4253754440	312426	32.09	14000	14200	13130	18560	10000	14280	13615.16	0.24	0	-13403	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3920	-53.95	6.28	12	1.07	-248.00	2131.00	44015	20240105	-69.60	2300	20230502	481.74	44015	-69.60	20240105	6957	92.32	20240125	39000	-65.69	20231208	1391	861.90	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
136	20240503	100927	00	60.00	KOSDAQ		일반전기전자	N	N	N	N	60	N	13490	-790	5	-5.53	3289949060	240474	24.70	14000	14200	13130	18560	10000	14280	13681.01	0.24	0	976	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	3952	-54.40	6.33	12	0.82	-248.00	2131.00	44015	20240105	-69.35	2300	20230502	486.52	44015	-69.35	20240105	6957	93.91	20240125	39000	-65.41	20231208	1391	869.81	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
137	20240503	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-180	5	-1.26	557810950	39667	4.07	14000	14200	14000	18560	10000	14280	14062.15	0.24	0	2068	15460	14870	14400	13810	13340	15165	14105	146	4280	500	8850	10	1	29298150	4131	-56.85	6.62	12	0.14	-248.00	2131.00	44015	20240105	-67.97	2300	20230502	513.04	44015	-67.97	20240105	6957	102.67	20240125	39000	-63.85	20231208	1391	913.66	20240125	0.27	N	290690	500	146 억		69857	N	N	0	N	00	N
138	20240502	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	350	2	2.51	14000188210	969040	0.00	13960	14990	13930	18100	9760	13930	14447.57	0.30	-343937	-17615	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4184	-57.58	6.70	12	3.31	-248.00	2131.00	44015	20240105	-67.56	2300	20230502	520.87	44015	-67.56	20240105	6957	105.26	20240125	39000	-63.38	20231208	1391	926.60	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
139	20240502	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	310	2	2.23	13850140540	958514	0.00	13960	14990	13930	18100	9760	13930	14449.60	0.30	-343937	-17403	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4172	-57.42	6.68	12	3.27	-248.00	2131.00	44015	20240105	-67.65	2300	20230502	519.13	44015	-67.65	20240105	6957	104.69	20240125	39000	-63.49	20231208	1391	923.72	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
140	20240502	140919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	330	2	2.37	13382314510	925670	0.00	13960	14990	13930	18100	9760	13930	14456.90	0.30	-343937	-17468	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4178	-57.50	6.69	12	3.16	-248.00	2131.00	44015	20240105	-67.60	2300	20230502	520.00	44015	-67.60	20240105	6957	104.97	20240125	39000	-63.44	20231208	1391	925.16	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
141	20240502	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	260	2	1.87	12317390960	850096	0.00	13960	14990	13930	18100	9760	13930	14489.41	0.30	-343937	-17615	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4157	-57.22	6.66	12	2.90	-248.00	2131.00	44015	20240105	-67.76	2300	20230502	516.96	44015	-67.76	20240105	6957	103.97	20240125	39000	-63.62	20231208	1391	920.13	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
142	20240502	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	450	2	3.23	11234667730	774276	0.00	13960	14990	13930	18100	9760	13930	14509.90	0.30	-343937	-17615	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4213	-57.98	6.75	12	2.64	-248.00	2131.00	44015	20240105	-67.33	2300	20230502	525.22	44015	-67.33	20240105	6957	106.70	20240125	39000	-63.13	20231208	1391	933.79	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
143	20240502	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	500	2	3.59	10733446730	739412	0.00	13960	14990	13930	18100	9760	13930	14516.19	0.30	-343937	-14773	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4228	-58.19	6.77	12	2.52	-248.00	2131.00	44015	20240105	-67.22	2300	20230502	527.39	44015	-67.22	20240105	6957	107.42	20240125	39000	-63.00	20231208	1391	937.38	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
144	20240502	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	400	2	2.87	9613625080	661526	0.00	13960	14990	13930	18100	9760	13930	14532.50	0.30	-343937	-8088	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4198	-57.78	6.72	12	2.26	-248.00	2131.00	44015	20240105	-67.44	2300	20230502	523.04	44015	-67.44	20240105	6957	105.98	20240125	39000	-63.26	20231208	1391	930.19	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N
145	20240502	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	420	2	3.02	4828160220	332454	0.00	13960	14990	13930	18100	9760	13930	14522.79	0.30	-343937	-88	13930	13930	13930	13930	13930	13930	13930	146	4170	500	8630	10	1	29298150	4204	-57.86	6.73	12	1.13	-248.00	2131.00	44015	20240105	-67.40	2300	20230502	523.91	44015	-67.40	20240105	6957	106.27	20240125	39000	-63.21	20231208	1391	931.63	20240125	0.21	N	290690	500	146 억		87482	N	N	0	N	00	N