KissMeData/417200/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	161316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	500	2	1.73	56079990000	1922035	69.87	29200	29950	28300	37550	20250	28900	29177.14	1.60	0	119234	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19890	137.38	11.02	12	2.84	214.00	2668.00	51500	20231220	-42.91	19900	20231212	47.74	50300	-41.55	20240105	22850	28.67	20240327	51500	-42.91	20231220	19900	47.74	20231212	0.77	N	417200	500	338 억		1083668	N	N	4	N	00	N
3	20240531	151317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29350	450	2	1.56	44690441350	1534595	55.79	29200	29950	28300	37550	20250	28900	29122.65	1.60	0	170270	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19856	137.15	11.00	12	2.27	214.00	2668.00	51500	20231220	-43.01	19900	20231212	47.49	50300	-41.65	20240105	22850	28.45	20240327	51500	-43.01	20231220	19900	47.49	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
4	20240531	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29700	800	2	2.77	34948449500	1206225	43.85	29200	29800	28300	37550	20250	28900	28973.69	1.60	0	141185	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	20093	138.79	11.13	12	1.78	214.00	2668.00	51500	20231220	-42.33	19900	20231212	49.25	50300	-40.95	20240105	22850	29.98	20240327	51500	-42.33	20231220	19900	49.25	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
5	20240531	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29100	200	2	0.69	26525277700	920937	33.48	29200	29550	28300	37550	20250	28900	28802.00	1.60	0	83747	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19687	135.98	10.91	12	1.36	214.00	2668.00	51500	20231220	-43.50	19900	20231212	46.23	50300	-42.15	20240105	22850	27.35	20240327	51500	-43.50	20231220	19900	46.23	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
6	20240531	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	150	2	0.52	23034511700	800761	29.11	29200	29550	28300	37550	20250	28900	28765.00	1.60	0	53199	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19653	135.75	10.89	12	1.18	214.00	2668.00	51500	20231220	-43.59	19900	20231212	45.98	50300	-42.25	20240105	22850	27.13	20240327	51500	-43.59	20231220	19900	45.98	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
7	20240531	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28500	-400	5	-1.38	19352996750	672486	24.45	29200	29550	28300	37550	20250	28900	28777.45	1.60	0	3942	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19281	133.18	10.68	12	0.99	214.00	2668.00	51500	20231220	-44.66	19900	20231212	43.22	50300	-43.34	20240105	22850	24.73	20240327	51500	-44.66	20231220	19900	43.22	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
8	20240531	101309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	50	2	0.17	14857166550	514982	18.72	29200	29550	28300	37550	20250	28900	28849.42	1.60	0	11890	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19585	135.28	10.85	12	0.76	214.00	2668.00	51500	20231220	-43.79	19900	20231212	45.48	50300	-42.45	20240105	22850	26.70	20240327	51500	-43.79	20231220	19900	45.48	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
9	20240531	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	0	3	0.00	5057408000	173434	6.30	29200	29550	28850	37550	20250	28900	29167.55	1.60	0	-35965	31400	30150	29250	28000	27100	30775	28625	338	8650	500	20230	50	1	67652659	19552	135.05	10.83	12	0.26	214.00	2668.00	51500	20231220	-43.88	19900	20231212	45.23	50300	-42.54	20240105	22850	26.48	20240327	51500	-43.88	20231220	19900	45.23	20231212	0.77	N	417200	500	338 억		1083668	N	N	72	N	00	N
10	20240530	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	0	3	0.00	80789740350	2719215	150.57	28400	30500	28350	37550	20250	28900	29711.84	1.43	0	67042	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	19552	135.05	10.83	12	4.02	214.00	2668.00	51500	20231220	-43.88	19900	20231212	45.23	50300	-42.54	20240105	22850	26.48	20240327	51500	-43.88	20231220	19900	45.23	20231212	0.91	N	417200	500	338 억		965781	N	N	72	N	00	N
11	20240530	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	150	2	0.52	78551124350	2641947	146.29	28400	30500	28350	37550	20250	28900	29732.32	1.43	0	54140	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	19653	135.75	10.89	12	3.91	214.00	2668.00	51500	20231220	-43.59	19900	20231212	45.98	50300	-42.25	20240105	22850	27.13	20240327	51500	-43.59	20231220	19900	45.98	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
12	20240530	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29400	500	2	1.73	73879009200	2481647	137.42	28400	30500	28350	37550	20250	28900	29770.19	1.43	0	70827	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	19890	137.38	11.02	12	3.67	214.00	2668.00	51500	20231220	-42.91	19900	20231212	47.74	50300	-41.55	20240105	22850	28.67	20240327	51500	-42.91	20231220	19900	47.74	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
13	20240530	131312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29300	400	2	1.38	68565950950	2299695	127.34	28400	30500	28350	37550	20250	28900	29815.27	1.43	0	43103	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	19822	136.92	10.98	12	3.40	214.00	2668.00	51500	20231220	-43.11	19900	20231212	47.24	50300	-41.75	20240105	22850	28.23	20240327	51500	-43.11	20231220	19900	47.24	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
14	20240530	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	550	2	1.90	64365294250	2156988	119.44	28400	30500	28350	37550	20250	28900	29840.40	1.43	0	44375	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	19924	137.62	11.04	12	3.19	214.00	2668.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	22850	28.88	20240327	51500	-42.82	20231220	19900	47.99	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
15	20240530	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	1200	2	4.15	58744411900	1967598	108.95	28400	30500	28350	37550	20250	28900	29855.95	1.43	0	85281	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	20363	140.65	11.28	12	2.91	214.00	2668.00	51500	20231220	-41.55	19900	20231212	51.26	50300	-40.16	20240105	22850	31.73	20240327	51500	-41.55	20231220	19900	51.26	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
16	20240530	101313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	750	2	2.60	50945975350	1707005	94.52	28400	30500	28350	37550	20250	28900	29845.29	1.43	0	59950	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	20059	138.55	11.11	12	2.52	214.00	2668.00	51500	20231220	-42.43	19900	20231212	48.99	50300	-41.05	20240105	22850	29.76	20240327	51500	-42.43	20231220	19900	48.99	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
17	20240530	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	1200	2	4.15	15292513100	518091	28.69	28400	30150	28350	37550	20250	28900	29517.15	1.43	0	41544	31766	30332	29566	28132	27366	29950	27750	338	8650	500	20230	50	1	67652659	20363	140.65	11.28	12	0.77	214.00	2668.00	51500	20231220	-41.55	19900	20231212	51.26	50300	-40.16	20240105	22850	31.73	20240327	51500	-41.55	20231220	19900	51.26	20231212	0.91	N	417200	500	338 억		965781	N	N	25	N	00	N
18	20240529	161259	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	-2050	5	-6.62	52548062450	1760879	54.41	30450	31000	28800	40200	21700	30950	29844.15	1.67	0	-169294	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	19552	135.05	10.83	12	2.60	214.00	2668.00	51500	20231220	-43.88	19900	20231212	45.23	50300	-42.54	20240105	22850	26.48	20240327	51500	-43.88	20231220	19900	45.23	20231212	1.13	N	417200	500	338 억		1132258	N	N	25	N	01	N
19	20240529	151301	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	-2050	5	-6.62	49105819250	1641902	50.73	30450	31000	28800	40200	21700	30950	29906.82	1.67	0	-180951	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	19552	135.05	10.83	12	2.43	214.00	2668.00	51500	20231220	-43.88	19900	20231212	45.23	50300	-42.54	20240105	22850	26.48	20240327	51500	-43.88	20231220	19900	45.23	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
20	20240529	141301	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29700	-1250	5	-4.04	38070849250	1265346	39.10	30450	31000	29550	40200	21700	30950	30086.15	1.67	0	-126326	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20093	138.79	11.13	12	1.87	214.00	2668.00	51500	20231220	-42.33	19900	20231212	49.25	50300	-40.95	20240105	22850	29.98	20240327	51500	-42.33	20231220	19900	49.25	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
21	20240529	131303	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-1100	5	-3.55	33935008450	1126095	34.79	30450	31000	29550	40200	21700	30950	30133.90	1.67	0	-77748	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20194	139.49	11.19	12	1.66	214.00	2668.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	22850	30.63	20240327	51500	-42.04	20231220	19900	50.00	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
22	20240529	121301	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	-1200	5	-3.88	32185336850	1067492	32.98	30450	31000	29550	40200	21700	30950	30149.16	1.67	0	-59897	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20127	139.02	11.15	12	1.58	214.00	2668.00	51500	20231220	-42.23	19900	20231212	49.50	50300	-40.85	20240105	22850	30.20	20240327	51500	-42.23	20231220	19900	49.50	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
23	20240529	111302	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30050	-900	5	-2.91	29446267950	975674	30.15	30450	31000	29550	40200	21700	30950	30179.11	1.67	0	-43853	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20330	140.42	11.26	12	1.44	214.00	2668.00	51500	20231220	-41.65	19900	20231212	51.01	50300	-40.26	20240105	22850	31.51	20240327	51500	-41.65	20231220	19900	51.01	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
24	20240529	101253	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	-1200	5	-3.88	25373196400	839984	25.95	30450	31000	29550	40200	21700	30950	30205.27	1.67	0	-22039	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20127	139.02	11.15	12	1.24	214.00	2668.00	51500	20231220	-42.23	19900	20231212	49.50	50300	-40.85	20240105	22850	30.20	20240327	51500	-42.23	20231220	19900	49.50	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
25	20240529	091257	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	-550	5	-1.78	11159499300	365943	11.31	30450	31000	30100	40200	21700	30950	30493.08	1.67	0	-27754	32450	31700	30200	29450	27950	32075	29825	338	9250	500	21660	50	1	67652659	20566	142.06	11.39	12	0.54	214.00	2668.00	51500	20231220	-40.97	19900	20231212	52.76	50300	-39.56	20240105	22850	33.04	20240327	51500	-40.97	20231220	19900	52.76	20231212	1.13	N	417200	500	338 억		1132258	N	N	0	N	01	N
26	20240528	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30950	500	2	1.64	93575251550	3158974	105.78	30300	30950	28700	39550	21350	30450	29607.07	1.52	0	92736	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	20938	144.63	11.60	12	4.67	214.00	2668.00	51500	20231220	-39.90	19900	20231212	55.53	50300	-38.47	20240105	22850	35.45	20240327	51500	-39.90	20231220	19900	55.53	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
27	20240528	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30550	100	2	0.33	86344217000	2924087	97.91	30300	30600	28700	39550	21350	30450	29525.78	1.52	0	109584	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	20668	142.76	11.45	12	4.32	214.00	2668.00	51500	20231220	-40.68	19900	20231212	53.52	50300	-39.26	20240105	22850	33.70	20240327	51500	-40.68	20231220	19900	53.52	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
28	20240528	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29650	-800	5	-2.63	65101347900	2221329	74.38	30300	30300	28700	39550	21350	30450	29302.77	1.52	0	16754	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	20059	138.55	11.11	12	3.28	214.00	2668.00	51500	20231220	-42.43	19900	20231212	48.99	50300	-41.05	20240105	22850	29.76	20240327	51500	-42.43	20231220	19900	48.99	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
29	20240528	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28850	-1600	5	-5.25	53937039650	1841964	61.68	30300	30300	28700	39550	21350	30450	29276.66	1.52	0	-62724	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	19518	134.81	10.81	12	2.72	214.00	2668.00	51500	20231220	-43.98	19900	20231212	44.97	50300	-42.64	20240105	22850	26.26	20240327	51500	-43.98	20231220	19900	44.97	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
30	20240528	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-1300	5	-4.27	42606857800	1449625	48.54	30300	30300	28950	39550	21350	30450	29385.08	1.52	0	-104027	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	19721	136.21	10.93	12	2.14	214.00	2668.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	22850	27.57	20240327	51500	-43.40	20231220	19900	46.48	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
31	20240528	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29200	-1250	5	-4.11	39202336600	1333083	44.64	30300	30300	28950	39550	21350	30450	29400.24	1.52	0	-106484	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	19755	136.45	10.94	12	1.97	214.00	2668.00	51500	20231220	-43.30	19900	20231212	46.73	50300	-41.95	20240105	22850	27.79	20240327	51500	-43.30	20231220	19900	46.73	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
32	20240528	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	-1300	5	-4.27	34344213250	1166940	39.08	30300	30300	28950	39550	21350	30450	29423.14	1.52	0	-111620	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	19721	136.21	10.93	12	1.72	214.00	2668.00	51500	20231220	-43.40	19900	20231212	46.48	50300	-42.05	20240105	22850	27.57	20240327	51500	-43.40	20231220	19900	46.48	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
33	20240528	091256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29450	-1000	5	-3.28	11044189550	369960	12.39	30300	30300	29400	39550	21350	30450	29837.59	1.52	0	-66299	31850	31150	30350	29650	28850	31500	30000	338	9100	500	21310	50	1	67652659	19924	137.62	11.04	12	0.55	214.00	2668.00	51500	20231220	-42.82	19900	20231212	47.99	50300	-41.45	20240105	22850	28.88	20240327	51500	-42.82	20231220	19900	47.99	20231212	1.05	N	417200	500	338 억		1031508	N	N	18	N	00	N
34	20240527	161236	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	-100	5	-0.33	89218835100	2946343	40.88	29850	31050	29550	39700	21400	30550	30279.90	1.69	0	-113003	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20600	142.29	11.41	12	4.36	214.00	2668.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	22850	33.26	20240327	51500	-40.87	20231220	19900	53.02	20231212	0.79	N	417200	500	338 억		1141988	N	N	18	N	01	N
35	20240527	151254	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30200	-350	5	-1.15	85589842850	2826981	39.23	29850	31050	29550	39700	21400	30550	30275.61	1.69	0	-81736	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20431	141.12	11.32	12	4.18	214.00	2668.00	51500	20231220	-41.36	19900	20231212	51.76	50300	-39.96	20240105	22850	32.17	20240327	51500	-41.36	20231220	19900	51.76	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
36	20240527	141251	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	-100	5	-0.33	78154804300	2580915	35.81	29850	31050	29550	39700	21400	30550	30281.34	1.69	0	-62722	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20600	142.29	11.41	12	3.81	214.00	2668.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	22850	33.26	20240327	51500	-40.87	20231220	19900	53.02	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
37	20240527	131251	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30500	-50	5	-0.16	70868161950	2342359	32.50	29850	31050	29550	39700	21400	30550	30254.46	1.69	0	-64266	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20634	142.52	11.43	12	3.46	214.00	2668.00	51500	20231220	-40.78	19900	20231212	53.27	50300	-39.36	20240105	22850	33.48	20240327	51500	-40.78	20231220	19900	53.27	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
38	20240527	121250	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30050	-500	5	-1.64	64495700500	2131749	29.58	29850	31050	29550	39700	21400	30550	30254.19	1.69	0	-74778	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20330	140.42	11.26	12	3.15	214.00	2668.00	51500	20231220	-41.65	19900	20231212	51.01	50300	-40.26	20240105	22850	31.51	20240327	51500	-41.65	20231220	19900	51.01	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
39	20240527	111250	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30450	-100	5	-0.33	56585753800	1869324	25.94	29850	31050	29550	39700	21400	30550	30270.02	1.69	0	-86144	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20600	142.29	11.41	12	2.76	214.00	2668.00	51500	20231220	-40.87	19900	20231212	53.02	50300	-39.46	20240105	22850	33.26	20240327	51500	-40.87	20231220	19900	53.02	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
40	20240527	101248	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	-150	5	-0.49	48291482200	1597596	22.17	29850	31050	29550	39700	21400	30550	30226.66	1.69	0	-113096	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20566	142.06	11.39	12	2.36	214.00	2668.00	51500	20231220	-40.97	19900	20231212	52.76	50300	-39.56	20240105	22850	33.04	20240327	51500	-40.97	20231220	19900	52.76	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
41	20240527	091251	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29950	-600	5	-1.96	18259892200	610132	8.47	29850	30500	29550	39700	21400	30550	29923.05	1.69	0	-33888	32683	31616	30483	29416	28283	31050	28850	338	9150	500	21380	50	1	67652659	20262	139.95	11.23	12	0.90	214.00	2668.00	51500	20231220	-41.84	19900	20231212	50.50	50300	-40.46	20240105	22850	31.07	20240327	51500	-41.84	20231220	19900	50.50	20231212	0.79	N	417200	500	338 억		1141988	N	N	59	N	01	N
42	20240524	161137	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30550	500	2	1.66	216524826000	7102201	45.74	30800	31550	29350	39050	21050	30050	30488.08	1.82	0	-95268	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20668	142.76	11.45	12	10.50	214.00	2668.00	51500	20231220	-40.68	19900	20231212	53.52	50300	-39.26	20240105	22850	33.70	20240327	51500	-40.68	20231220	19900	53.52	20231212	0.66	N	417200	500	338 억		1229370	N	N	59	N	00	N
43	20240524	151140	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30500	450	2	1.50	210288515650	6897763	44.42	30800	31550	29350	39050	21050	30050	30487.50	1.82	0	-102245	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20634	142.52	11.43	12	10.20	214.00	2668.00	51500	20231220	-40.78	19900	20231212	53.27	50300	-39.36	20240105	22850	33.48	20240327	51500	-40.78	20231220	19900	53.27	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
44	20240524	141146	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	550	2	1.83	195530599300	6414388	41.31	30800	31550	29350	39050	21050	30050	30484.21	1.82	0	-129172	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20702	142.99	11.47	12	9.48	214.00	2668.00	51500	20231220	-40.58	19900	20231212	53.77	50300	-39.17	20240105	22850	33.92	20240327	51500	-40.58	20231220	19900	53.77	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
45	20240524	131140	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	550	2	1.83	177433783750	5823556	37.50	30800	31550	29350	39050	21050	30050	30469.44	1.82	0	-163261	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20702	142.99	11.47	12	8.61	214.00	2668.00	51500	20231220	-40.58	19900	20231212	53.77	50300	-39.17	20240105	22850	33.92	20240327	51500	-40.58	20231220	19900	53.77	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
46	20240524	121142	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	100	2	0.33	159353703150	5230294	33.68	30800	31550	29350	39050	21050	30050	30468.73	1.82	0	-201097	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20397	140.89	11.30	12	7.73	214.00	2668.00	51500	20231220	-41.46	19900	20231212	51.51	50300	-40.06	20240105	22850	31.95	20240327	51500	-41.46	20231220	19900	51.51	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
47	20240524	111141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	0	3	0.00	150213788000	4927963	31.74	30800	31550	29350	39050	21050	30050	30483.33	1.82	0	-242234	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20330	140.42	11.26	12	7.28	214.00	2668.00	51500	20231220	-41.65	19900	20231212	51.01	50300	-40.26	20240105	22850	31.51	20240327	51500	-41.65	20231220	19900	51.01	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
48	20240524	101148	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	200	2	0.67	130230313400	4260244	27.44	30800	31550	29350	39050	21050	30050	30570.70	1.82	0	-276263	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	20465	141.36	11.34	12	6.30	214.00	2668.00	51500	20231220	-41.26	19900	20231212	52.01	50300	-39.86	20240105	22850	32.39	20240327	51500	-41.26	20231220	19900	52.01	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
49	20240524	091142	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31300	1250	2	4.16	56210921550	1847240	11.90	30800	31300	29350	39050	21050	30050	30433.00	1.82	0	-123190	32150	31100	29650	28600	27150	31625	29125	338	9000	500	21030	50	1	67652659	21175	146.26	11.73	12	2.73	214.00	2668.00	51500	20231220	-39.22	19900	20231212	57.29	50300	-37.77	20240105	22850	36.98	20240327	51500	-39.22	20231220	19900	57.29	20231212	0.66	N	417200	500	338 억		1229370	N	N	1147	N	00	N
50	20240523	161138	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	4150	2	16.02	447296399450	15078078	305.91	29250	30700	28200	33650	18150	25900	29662.48	1.43	0	286434	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	20330	140.42	11.26	12	22.29	214.00	2668.00	51500	20231220	-41.65	19900	20231212	51.01	50300	-40.26	20240105	22850	31.51	20240327	51500	-41.65	20231220	19900	51.01	20231212	0.66	N	417200	500	338 억		964479	N	N	1147	N	00	N
51	20240523	151141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	3950	2	15.25	429253530500	14479077	293.76	29250	30700	28200	33650	18150	25900	29646.47	1.43	0	261680	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	20194	139.49	11.19	12	21.40	214.00	2668.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	22850	30.63	20240327	51500	-42.04	20231220	19900	50.00	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
52	20240523	141144	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29500	3600	2	13.90	398452168000	13434875	272.57	29250	30700	28200	33650	18150	25900	29658.05	1.43	0	165661	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	19958	137.85	11.06	12	19.86	214.00	2668.00	51500	20231220	-42.72	19900	20231212	48.24	50300	-41.35	20240105	22850	29.10	20240327	51500	-42.72	20231220	19900	48.24	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
53	20240523	131143	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	3950	2	15.25	377844327300	12740425	258.48	29250	30700	28200	33650	18150	25900	29657.12	1.43	0	140109	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	20194	139.49	11.19	12	18.83	214.00	2668.00	51500	20231220	-42.04	19900	20231212	50.00	50300	-40.66	20240105	22850	30.63	20240327	51500	-42.04	20231220	19900	50.00	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
54	20240523	121137	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	3650	2	14.09	341669978850	11531092	233.95	29250	30700	28200	33650	18150	25900	29630.33	1.43	0	61339	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	19991	138.08	11.08	12	17.04	214.00	2668.00	51500	20231220	-42.62	19900	20231212	48.49	50300	-41.25	20240105	22850	29.32	20240327	51500	-42.62	20231220	19900	48.49	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
55	20240523	111137	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	4100	2	15.83	313660187150	10581901	214.69	29250	30700	28200	33650	18150	25900	29641.20	1.43	0	54783	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	20296	140.19	11.24	12	15.64	214.00	2668.00	51500	20231220	-41.75	19900	20231212	50.75	50300	-40.36	20240105	22850	31.29	20240327	51500	-41.75	20231220	19900	50.75	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
56	20240523	101139	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	4250	2	16.41	248580795700	8423371	170.90	29250	30600	28200	33650	18150	25900	29510.85	1.43	0	49399	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	20397	140.89	11.30	12	12.45	214.00	2668.00	51500	20231220	-41.46	19900	20231212	51.51	50300	-40.06	20240105	22850	31.95	20240327	51500	-41.46	20231220	19900	51.51	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
57	20240523	091145	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29000	3100	2	11.97	75756068800	2585160	52.45	29250	29850	28500	33650	18150	25900	29304.22	1.43	0	-230171	29000	27450	26150	24600	23300	28225	25375	338	7750	500	18130	50	1	67652659	19619	135.51	10.87	12	3.82	214.00	2668.00	51500	20231220	-43.69	19900	20231212	45.73	50300	-42.35	20240105	22850	26.91	20240327	51500	-43.69	20231220	19900	45.73	20231212	0.66	N	417200	500	338 억		964479	N	N	115	N	00	N
58	20240522	161129	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	950	2	3.81	116272552300	4374212	584.99	25100	27700	24850	32400	17500	24950	26582.36	1.42	0	7740	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	17522	121.03	9.71	12	6.47	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.63	N	417200	500	338 억		961068	N	N	114	N	00	N
59	20240522	151138	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	900	2	3.61	114012670150	4286770	573.30	25100	27700	24850	32400	17500	24950	26596.40	1.42	0	1657	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	17488	120.79	9.69	12	6.34	214.00	2668.00	51500	20231220	-49.81	19900	20231212	29.90	50300	-48.61	20240105	22850	13.13	20240327	51500	-49.81	20231220	19900	29.90	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
60	20240522	141136	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	2050	2	8.22	91109960900	3416772	456.95	25100	27700	24850	32400	17500	24950	26665.51	1.42	0	75738	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	18266	126.17	10.12	12	5.05	214.00	2668.00	51500	20231220	-47.57	19900	20231212	35.68	50300	-46.32	20240105	22850	18.16	20240327	51500	-47.57	20231220	19900	35.68	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
61	20240522	131132	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	1450	2	5.81	34161852150	1308806	175.03	25100	27150	24850	32400	17500	24950	26101.54	1.42	0	121974	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	17860	123.36	9.90	12	1.93	214.00	2668.00	51500	20231220	-48.74	19900	20231212	32.66	50300	-47.51	20240105	22850	15.54	20240327	51500	-48.74	20231220	19900	32.66	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
62	20240522	121233	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	650	2	2.61	12357406900	485968	64.99	25100	26200	24850	32400	17500	24950	25428.44	1.42	0	66426	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	17319	119.63	9.60	12	0.72	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
63	20240522	111143	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	350	2	1.40	6026400650	240315	32.14	25100	25350	24850	32400	17500	24950	25077.09	1.42	0	5612	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	17116	118.22	9.48	12	0.36	214.00	2668.00	51500	20231220	-50.87	19900	20231212	27.14	50300	-49.70	20240105	22850	10.72	20240327	51500	-50.87	20231220	19900	27.14	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
64	20240522	101135	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	50	2	0.20	3880104650	155052	20.74	25100	25300	24850	32400	17500	24950	25024.54	1.42	0	-18311	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	16913	116.82	9.37	12	0.23	214.00	2668.00	51500	20231220	-51.46	19900	20231212	25.63	50300	-50.30	20240105	22850	9.41	20240327	51500	-51.46	20231220	19900	25.63	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
65	20240522	091137	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25100	150	2	0.60	1140004100	45574	6.09	25100	25200	24850	32400	17500	24950	25014.35	1.42	0	-7752	26850	25900	25400	24450	23950	25650	24200	338	7450	500	17460	50	1	67652659	16981	117.29	9.41	12	0.07	214.00	2668.00	51500	20231220	-51.26	19900	20231212	26.13	50300	-50.10	20240105	22850	9.85	20240327	51500	-51.26	20231220	19900	26.13	20231212	0.63	N	417200	500	338 억		961068	N	N	26	N	00	N
66	20240521	161119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-1200	5	-4.59	18806017750	743155	93.49	26350	26350	24900	33950	18350	26150	25305.90	1.58	0	-107266	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	16879	116.59	9.35	12	1.10	214.00	2668.00	51500	20231220	-51.55	19900	20231212	25.38	50300	-50.40	20240105	22850	9.19	20240327	51500	-51.55	20231220	19900	25.38	20231212	0.60	N	417200	500	338 억		1067339	N	N	26	N	00	N
67	20240521	151131	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-1200	5	-4.59	18034210600	712246	89.60	26350	26350	24900	33950	18350	26150	25319.69	1.58	0	-104050	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	16879	116.59	9.35	12	1.05	214.00	2668.00	51500	20231220	-51.55	19900	20231212	25.38	50300	-50.40	20240105	22850	9.19	20240327	51500	-51.55	20231220	19900	25.38	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
68	20240521	141131	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25100	-1050	5	-4.02	15634452000	616380	77.54	26350	26350	24900	33950	18350	26150	25364.40	1.58	0	-101229	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	16981	117.29	9.41	12	0.91	214.00	2668.00	51500	20231220	-51.26	19900	20231212	26.13	50300	-50.10	20240105	22850	9.85	20240327	51500	-51.26	20231220	19900	26.13	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
69	20240521	131130	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-950	5	-3.63	14062500100	553864	69.67	26350	26350	24900	33950	18350	26150	25389.20	1.58	0	-97950	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	17048	117.76	9.45	12	0.82	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
70	20240521	121127	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-1150	5	-4.40	12588153900	495172	62.29	26350	26350	24900	33950	18350	26150	25421.13	1.58	0	-92187	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	16913	116.82	9.37	12	0.73	214.00	2668.00	51500	20231220	-51.46	19900	20231212	25.63	50300	-50.30	20240105	22850	9.41	20240327	51500	-51.46	20231220	19900	25.63	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
71	20240521	111127	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-950	5	-3.63	10117100000	396423	49.87	26350	26350	24950	33950	18350	26150	25520.27	1.58	0	-48907	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	17048	117.76	9.45	12	0.59	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
72	20240521	101128	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-700	5	-2.68	5981554700	232346	29.23	26350	26350	25300	33950	18350	26150	25743.40	1.58	0	-44177	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	17218	118.93	9.54	12	0.34	214.00	2668.00	51500	20231220	-50.58	19900	20231212	27.89	50300	-49.40	20240105	22850	11.38	20240327	51500	-50.58	20231220	19900	27.89	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
73	20240521	091124	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	-150	5	-0.57	1847391750	70971	8.93	26350	26350	25800	33950	18350	26150	26029.49	1.58	0	-8684	27350	26750	25550	24950	23750	27050	25250	338	7800	500	18300	50	1	67652659	17590	121.50	9.75	12	0.10	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.60	N	417200	500	338 억		1067339	N	N	11	N	00	N
74	20240517	161131	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-600	5	-2.28	13952141300	537227	66.52	26450	26500	25500	34250	18450	26350	25970.95	1.58	0	-53874	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17421	120.33	9.65	12	0.79	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
75	20240517	151135	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	-450	5	-1.71	13366462650	514520	63.71	26450	26500	25500	34250	18450	26350	25978.46	1.58	0	-60413	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17522	121.03	9.71	12	0.76	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
76	20240517	141124	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	-700	5	-2.66	11425496550	439217	54.38	26450	26500	25500	34250	18450	26350	26013.28	1.58	0	-90201	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17353	119.86	9.61	12	0.65	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
77	20240517	131116	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-550	5	-2.09	9512959700	364712	45.16	26450	26500	25750	34250	18450	26350	26083.43	1.58	0	-78000	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17454	120.56	9.67	12	0.54	214.00	2668.00	51500	20231220	-49.90	19900	20231212	29.65	50300	-48.71	20240105	22850	12.91	20240327	51500	-49.90	20231220	19900	29.65	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
78	20240517	121116	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25850	-500	5	-1.90	8714712900	333808	41.33	26450	26500	25750	34250	18450	26350	26106.91	1.58	0	-67209	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17488	120.79	9.69	12	0.49	214.00	2668.00	51500	20231220	-49.81	19900	20231212	29.90	50300	-48.61	20240105	22850	13.13	20240327	51500	-49.81	20231220	19900	29.90	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
79	20240517	111116	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-300	5	-1.14	6570324000	251072	31.09	26450	26500	25900	34250	18450	26350	26169.03	1.58	0	-30216	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17624	121.73	9.76	12	0.37	214.00	2668.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	22850	14.00	20240327	51500	-49.42	20231220	19900	30.90	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
80	20240517	101110	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	-150	5	-0.57	5342316000	204095	25.27	26450	26500	25900	34250	18450	26350	26175.57	1.58	0	-20346	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17725	122.43	9.82	12	0.30	214.00	2668.00	51500	20231220	-49.13	19900	20231212	31.66	50300	-47.91	20240105	22850	14.66	20240327	51500	-49.13	20231220	19900	31.66	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
81	20240517	091118	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	-350	5	-1.33	2031683150	77755	9.63	26450	26450	25900	34250	18450	26350	26129.09	1.58	0	-25200	26883	26616	26183	25916	25483	26750	26050	338	7900	500	18440	50	1	67652659	17590	121.50	9.75	12	0.11	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.64	N	417200	500	338 억		1071072	N	N	0	N	00	N
82	20240516	161107	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	400	2	1.54	20795163050	794605	110.53	26100	26450	25750	33700	18200	25950	26169.09	1.37	0	141140	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17826	123.13	9.88	12	1.17	214.00	2668.00	51500	20231220	-48.83	19900	20231212	32.41	50300	-47.61	20240105	22850	15.32	20240327	51500	-48.83	20231220	19900	32.41	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
83	20240516	151106	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	350	2	1.35	19869946700	759440	105.64	26100	26450	25750	33700	18200	25950	26163.96	1.37	0	134836	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17793	122.90	9.86	12	1.12	214.00	2668.00	51500	20231220	-48.93	19900	20231212	32.16	50300	-47.71	20240105	22850	15.10	20240327	51500	-48.93	20231220	19900	32.16	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
84	20240516	141114	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	450	2	1.73	17847672950	682493	94.94	26100	26450	25750	33700	18200	25950	26150.72	1.37	0	123127	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17860	123.36	9.90	12	1.01	214.00	2668.00	51500	20231220	-48.74	19900	20231212	32.66	50300	-47.51	20240105	22850	15.54	20240327	51500	-48.74	20231220	19900	32.66	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
85	20240516	131107	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	250	2	0.96	14394066050	551405	76.70	26100	26400	25750	33700	18200	25950	26104.36	1.37	0	78676	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17725	122.43	9.82	12	0.82	214.00	2668.00	51500	20231220	-49.13	19900	20231212	31.66	50300	-47.91	20240105	22850	14.66	20240327	51500	-49.13	20231220	19900	31.66	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
86	20240516	121104	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	150	2	0.58	12133049000	465081	64.69	26100	26400	25750	33700	18200	25950	26088.05	1.37	0	39220	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17657	121.96	9.78	12	0.69	214.00	2668.00	51500	20231220	-49.32	19900	20231212	31.16	50300	-48.11	20240105	22850	14.22	20240327	51500	-49.32	20231220	19900	31.16	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
87	20240516	111103	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	-50	5	-0.19	11036981200	422907	58.83	26100	26400	25750	33700	18200	25950	26097.91	1.37	0	36821	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17522	121.03	9.71	12	0.63	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
88	20240516	101106	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	100	2	0.39	6530557100	250639	34.86	26100	26300	25750	33700	18200	25950	26055.65	1.37	0	6526	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17624	121.73	9.76	12	0.37	214.00	2668.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	22850	14.00	20240327	51500	-49.42	20231220	19900	30.90	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
89	20240516	091107	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	200	2	0.77	2736961150	105062	14.61	26100	26300	25750	33700	18200	25950	26050.95	1.37	0	-21260	26650	26300	25800	25450	24950	26475	25625	338	7750	500	18160	50	1	67652659	17691	122.20	9.80	12	0.16	214.00	2668.00	51500	20231220	-49.22	19900	20231212	31.41	50300	-48.01	20240105	22850	14.44	20240327	51500	-49.22	20231220	19900	31.41	20231212	0.66	N	417200	500	338 억		924715	N	N	0	N	00	N
90	20240514	161119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	700	2	2.77	18033837900	699024	112.63	25450	26150	25300	32800	17700	25250	25797.85	1.18	0	131534	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17556	121.26	9.73	12	1.03	214.00	2668.00	51500	20231220	-49.61	19900	20231212	30.40	50300	-48.41	20240105	22850	13.57	20240327	51500	-49.61	20231220	19900	30.40	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
91	20240514	151122	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	650	2	2.57	17352451650	672749	108.39	25450	26150	25300	32800	17700	25250	25793.39	1.18	0	134859	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17522	121.03	9.71	12	0.99	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
92	20240514	141121	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	700	2	2.77	15805989800	613059	98.78	25450	26150	25300	32800	17700	25250	25782.21	1.18	0	131448	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17556	121.26	9.73	12	0.91	214.00	2668.00	51500	20231220	-49.61	19900	20231212	30.40	50300	-48.41	20240105	22850	13.57	20240327	51500	-49.61	20231220	19900	30.40	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
93	20240514	131123	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	750	2	2.97	14798068050	574176	92.51	25450	26150	25300	32800	17700	25250	25772.75	1.18	0	126135	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17590	121.50	9.75	12	0.85	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
94	20240514	121118	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	750	2	2.97	13688975150	531397	85.62	25450	26150	25300	32800	17700	25250	25760.40	1.18	0	113916	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17590	121.50	9.75	12	0.79	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
95	20240514	111120	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	800	2	3.17	11299605600	439409	70.80	25450	26150	25300	32800	17700	25250	25715.51	1.18	0	108532	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17624	121.73	9.76	12	0.65	214.00	2668.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	22850	14.00	20240327	51500	-49.42	20231220	19900	30.90	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
96	20240514	101117	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	300	2	1.19	4576908950	179246	28.88	25450	25800	25300	32800	17700	25250	25534.31	1.18	0	-9570	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17285	119.39	9.58	12	0.26	214.00	2668.00	51500	20231220	-50.39	19900	20231212	28.39	50300	-49.20	20240105	22850	11.82	20240327	51500	-50.39	20231220	19900	28.39	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
97	20240514	091119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	350	2	1.39	1318905500	51764	8.34	25450	25600	25300	32800	17700	25250	25479.42	1.18	0	3175	26316	25782	25166	24632	24016	26050	24900	338	7550	500	17670	50	1	67652659	17319	119.63	9.60	12	0.08	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.67	N	417200	500	338 억		795588	N	N	0	N	00	N
98	20240513	161116	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	700	2	2.85	15612972100	616880	192.77	24550	25700	24550	31900	17200	24550	25309.87	1.08	0	65806	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17082	117.99	9.46	12	0.91	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
99	20240513	151119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	700	2	2.85	15208355200	600855	187.76	24550	25700	24550	31900	17200	24550	25311.45	1.08	0	67183	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17082	117.99	9.46	12	0.89	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
100	20240513	141119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	600	2	2.44	13855647200	547079	170.96	24550	25700	24550	31900	17200	24550	25326.88	1.08	0	79958	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17015	117.52	9.43	12	0.81	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
101	20240513	131114	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	600	2	2.44	12901050750	509242	159.13	24550	25700	24550	31900	17200	24550	25334.14	1.08	0	82695	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17015	117.52	9.43	12	0.75	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
102	20240513	121117	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	1000	2	4.07	11550655550	456000	142.50	24550	25700	24550	31900	17200	24550	25330.73	1.08	0	86898	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17285	119.39	9.58	12	0.67	214.00	2668.00	51500	20231220	-50.39	19900	20231212	28.39	50300	-49.20	20240105	22850	11.82	20240327	51500	-50.39	20231220	19900	28.39	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
103	20240513	111116	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	600	2	2.44	9724195750	384101	120.03	24550	25700	24550	31900	17200	24550	25317.17	1.08	0	50874	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17015	117.52	9.43	12	0.57	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
104	20240513	101115	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	750	2	3.05	8351325000	329594	103.00	24550	25700	24550	31900	17200	24550	25338.70	1.08	0	56017	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17116	118.22	9.48	12	0.49	214.00	2668.00	51500	20231220	-50.87	19900	20231212	27.14	50300	-49.70	20240105	22850	10.72	20240327	51500	-50.87	20231220	19900	27.14	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
105	20240513	091118	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	850	2	3.46	1665583700	66472	20.77	24550	25500	24550	31900	17200	24550	25058.47	1.08	0	1855	25316	24932	24716	24332	24116	24825	24225	338	7350	500	17180	50	1	67652659	17184	118.69	9.52	12	0.10	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.65	N	417200	500	338 억		730195	N	N	5	N	00	N
106	20240510	161044	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-300	5	-1.21	7763450650	313818	75.71	24800	25100	24500	32300	17400	24850	24739.14	1.07	0	2706	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16609	114.72	9.20	12	0.46	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.65	N	417200	500	338 억		727154	N	N	5	N	00	N
107	20240510	151053	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-300	5	-1.21	7235004400	292297	70.52	24800	25100	24550	32300	17400	24850	24752.24	1.07	0	4873	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16609	114.72	9.20	12	0.43	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
108	20240510	141056	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-150	5	-0.60	5905202050	238295	57.49	24800	25100	24550	32300	17400	24850	24781.06	1.07	0	8953	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16710	115.42	9.26	12	0.35	214.00	2668.00	51500	20231220	-52.04	19900	20231212	24.12	50300	-50.89	20240105	22850	8.10	20240327	51500	-52.04	20231220	19900	24.12	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
109	20240510	131045	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	-200	5	-0.80	5323105500	214701	51.80	24800	25100	24550	32300	17400	24850	24793.11	1.07	0	9092	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16676	115.19	9.24	12	0.32	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
110	20240510	121041	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-250	5	-1.01	4865318250	196125	47.32	24800	25100	24550	32300	17400	24850	24807.23	1.07	0	10099	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16643	114.95	9.22	12	0.29	214.00	2668.00	51500	20231220	-52.23	19900	20231212	23.62	50300	-51.09	20240105	22850	7.66	20240327	51500	-52.23	20231220	19900	23.62	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
111	20240510	111047	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	-100	5	-0.40	3977089750	160049	38.61	24800	25100	24650	32300	17400	24850	24849.20	1.07	0	4254	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16744	115.65	9.28	12	0.24	214.00	2668.00	51500	20231220	-51.94	19900	20231212	24.37	50300	-50.80	20240105	22850	8.32	20240327	51500	-51.94	20231220	19900	24.37	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
112	20240510	101045	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	-150	5	-0.60	3097580900	124490	30.03	24800	25100	24650	32300	17400	24850	24882.17	1.07	0	-1769	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16710	115.42	9.26	12	0.18	214.00	2668.00	51500	20231220	-52.04	19900	20231212	24.12	50300	-50.89	20240105	22850	8.10	20240327	51500	-52.04	20231220	19900	24.12	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
113	20240510	091049	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	150	2	0.60	1332985350	53633	12.94	24800	25100	24650	32300	17400	24850	24853.83	1.07	0	5321	25750	25300	25050	24600	24350	25175	24475	338	7450	500	17390	50	1	67652659	16913	116.82	9.37	12	0.08	214.00	2668.00	51500	20231220	-51.46	19900	20231212	25.63	50300	-50.30	20240105	22850	9.41	20240327	51500	-51.46	20231220	19900	25.63	20231212	0.65	N	417200	500	338 억		727154	N	N	26	N	00	N
114	20240509	161109	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-750	5	-2.93	10248337900	408353	74.71	25250	25500	24800	33250	17950	25600	25097.80	1.18	0	-72482	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	16812	116.12	9.31	12	0.60	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.64	N	417200	500	338 억		799637	N	N	26	N	00	N
115	20240509	151104	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-750	5	-2.93	9291222000	369820	67.66	25250	25500	24800	33250	17950	25600	25123.36	1.18	0	-75625	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	16812	116.12	9.31	12	0.55	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
116	20240509	140942	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	-600	5	-2.34	7385255150	293301	53.66	25250	25500	24900	33250	17950	25600	25179.48	1.18	0	-66186	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	16913	116.82	9.37	12	0.43	214.00	2668.00	51500	20231220	-51.46	19900	20231212	25.63	50300	-50.30	20240105	22850	9.41	20240327	51500	-51.46	20231220	19900	25.63	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
117	20240509	131048	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-450	5	-1.76	5398124350	213956	39.14	25250	25500	25050	33250	17950	25600	25229.70	1.18	0	-16983	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	17015	117.52	9.43	12	0.32	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
118	20240509	121044	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-400	5	-1.56	4898052000	194119	35.51	25250	25500	25050	33250	17950	25600	25231.81	1.18	0	-16989	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	17048	117.76	9.45	12	0.29	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
119	20240509	111029	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-450	5	-1.76	4414418050	174900	32.00	25250	25500	25050	33250	17950	25600	25239.23	1.18	0	-17067	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	17015	117.52	9.43	12	0.26	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
120	20240509	101033	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-300	5	-1.17	3120306350	123462	22.59	25250	25500	25150	33250	17950	25600	25272.85	1.18	0	-287	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	17116	118.22	9.48	12	0.18	214.00	2668.00	51500	20231220	-50.87	19900	20231212	27.14	50300	-49.70	20240105	22850	10.72	20240327	51500	-50.87	20231220	19900	27.14	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
121	20240509	091034	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	1004194450	39711	7.27	25250	25450	25200	33250	17950	25600	25285.89	1.18	0	3813	26933	26266	25733	25066	24533	26000	24800	338	7650	500	17920	50	1	67652659	17150	118.46	9.50	12	0.06	214.00	2668.00	51500	20231220	-50.78	19900	20231212	27.39	50300	-49.60	20240105	22850	10.94	20240327	51500	-50.78	20231220	19900	27.39	20231212	0.64	N	417200	500	338 억		799637	N	N	0	N	00	N
122	20240508	161022	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-350	5	-1.35	13930442100	542243	64.25	26100	26400	25200	33700	18200	25950	25690.39	1.14	0	30983	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17319	119.63	9.60	12	0.80	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
123	20240508	151027	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	-500	5	-1.93	13047229000	507625	60.15	26100	26400	25200	33700	18200	25950	25702.34	1.14	0	22521	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17218	118.93	9.54	12	0.75	214.00	2668.00	51500	20231220	-50.58	19900	20231212	27.89	50300	-49.40	20240105	22850	11.38	20240327	51500	-50.58	20231220	19900	27.89	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
124	20240508	141021	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	-550	5	-2.12	11956508100	464823	55.07	26100	26400	25200	33700	18200	25950	25722.56	1.14	0	25738	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17184	118.69	9.52	12	0.69	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
125	20240508	131019	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25300	-650	5	-2.50	10681117700	414445	49.10	26100	26400	25200	33700	18200	25950	25771.96	1.14	0	11437	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17116	118.22	9.48	12	0.61	214.00	2668.00	51500	20231220	-50.87	19900	20231212	27.14	50300	-49.70	20240105	22850	10.72	20240327	51500	-50.87	20231220	19900	27.14	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
126	20240508	121017	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	-550	5	-2.12	9099331000	351948	41.70	26100	26400	25350	33700	18200	25950	25854.11	1.14	0	-1217	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17184	118.69	9.52	12	0.52	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
127	20240508	111058	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-350	5	-1.35	7879237200	304064	36.03	26100	26400	25450	33700	18200	25950	25913.05	1.14	0	-1879	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17319	119.63	9.60	12	0.45	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
128	20240508	101029	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-200	5	-0.77	5936945850	228206	27.04	26100	26400	25700	33700	18200	25950	26015.82	1.14	0	-2212	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17421	120.33	9.65	12	0.34	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
129	20240508	091033	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	50	2	0.19	1361474200	52471	6.22	26100	26150	25750	33700	18200	25950	25947.16	1.14	0	8313	27250	26600	26200	25550	25150	26400	25350	338	7750	500	18160	50	1	67652659	17590	121.50	9.75	12	0.08	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.62	N	417200	500	338 억		768453	N	N	9	N	00	N
130	20240503	161053	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	200	2	0.77	14869593450	575044	65.31	26200	26250	25500	33650	18150	25900	25857.59	1.16	0	31016	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17657	121.96	9.78	12	0.85	214.00	2668.00	51500	20231220	-49.32	19900	20231212	31.16	50300	-48.11	20240105	22850	14.22	20240327	51500	-49.32	20231220	19900	31.16	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
131	20240503	151052	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	100	2	0.39	14009064600	542009	61.56	26200	26250	25500	33650	18150	25900	25846.55	1.16	0	25945	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17590	121.50	9.75	12	0.80	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
132	20240503	141055	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	0	3	0.00	11559709850	447776	50.85	26200	26250	25500	33650	18150	25900	25815.83	1.16	0	7797	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17522	121.03	9.71	12	0.66	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
133	20240503	131054	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	50	2	0.19	9546288200	370294	42.05	26200	26250	25500	33650	18150	25900	25780.29	1.16	0	-10799	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17556	121.26	9.73	12	0.55	214.00	2668.00	51500	20231220	-49.61	19900	20231212	30.40	50300	-48.41	20240105	22850	13.57	20240327	51500	-49.61	20231220	19900	30.40	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
134	20240503	121051	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-150	5	-0.58	8584661750	332951	37.81	26200	26250	25500	33650	18150	25900	25783.56	1.16	0	-21745	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17421	120.33	9.65	12	0.49	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
135	20240503	111050	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	-300	5	-1.16	7829224000	303431	34.46	26200	26250	25500	33650	18150	25900	25802.32	1.16	0	-22871	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17319	119.63	9.60	12	0.45	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
136	20240503	101045	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25750	-150	5	-0.58	6479547500	250682	28.47	26200	26250	25500	33650	18150	25900	25847.68	1.16	0	-9870	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17421	120.33	9.65	12	0.37	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
137	20240503	091042	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	50	2	0.19	2258530600	86752	9.85	26200	26250	25850	33650	18150	25900	26034.34	1.16	0	-31484	26966	26432	25816	25282	24666	26700	25550	338	7750	500	18130	50	1	67652659	17556	121.26	9.73	12	0.13	214.00	2668.00	51500	20231220	-49.61	19900	20231212	30.40	50300	-48.41	20240105	22850	13.57	20240327	51500	-49.61	20231220	19900	30.40	20231212	0.53	N	417200	500	338 억		786140	N	N	0	N	00	N
138	20240502	161034	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	750	2	2.98	22438750600	868926	129.75	25350	26350	25200	32650	17650	25150	25823.05	1.13	0	22026	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17522	121.03	9.71	12	1.28	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
139	20240502	151042	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25900	750	2	2.98	21531939400	833896	124.52	25350	26350	25200	32650	17650	25150	25820.94	1.13	0	23964	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17522	121.03	9.71	12	1.23	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
140	20240502	141038	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26000	850	2	3.38	18968438150	734920	109.74	25350	26350	25200	32650	17650	25150	25810.26	1.13	0	35275	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17590	121.50	9.75	12	1.09	214.00	2668.00	51500	20231220	-49.51	19900	20231212	30.65	50300	-48.31	20240105	22850	13.79	20240327	51500	-49.51	20231220	19900	30.65	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
141	20240502	131032	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	550	2	2.19	12210763150	475120	70.94	25350	26150	25200	32650	17650	25150	25700.44	1.13	0	-7898	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17387	120.09	9.63	12	0.70	214.00	2668.00	51500	20231220	-50.10	19900	20231212	29.15	50300	-48.91	20240105	22850	12.47	20240327	51500	-50.10	20231220	19900	29.15	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
142	20240502	121031	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	550	2	2.19	11488296900	446990	66.74	25350	26150	25200	32650	17650	25150	25701.53	1.13	0	-13753	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17387	120.09	9.63	12	0.66	214.00	2668.00	51500	20231220	-50.10	19900	20231212	29.15	50300	-48.91	20240105	22850	12.47	20240327	51500	-50.10	20231220	19900	29.15	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
143	20240502	111029	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	500	2	1.99	10429670450	405780	60.59	25350	26150	25200	32650	17650	25150	25702.84	1.13	0	-18828	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17353	119.86	9.61	12	0.60	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
144	20240502	101028	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	500	2	1.99	8973501650	349054	52.12	25350	26150	25200	32650	17650	25150	25708.15	1.13	0	-20151	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17353	119.86	9.61	12	0.52	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N
145	20240502	091026	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	950	2	3.78	3390938500	131649	19.66	25350	26150	25200	32650	17650	25150	25757.67	1.13	0	20254	26316	25732	25416	24832	24516	25575	24675	338	7500	500	17600	50	1	67652659	17657	121.96	9.78	12	0.19	214.00	2668.00	51500	20231220	-49.32	19900	20231212	31.16	50300	-48.11	20240105	22850	14.22	20240327	51500	-49.32	20231220	19900	31.16	20231212	0.56	N	417200	500	338 억		764030	N	N	0	N	00	N