KissMeData/263810/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	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	20	2	0.53	7843262070	1914988	3248.77	3710	4350	3705	4860	2620	3740	4096.09	1.12	0	10324	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	536	23.95	1.23	12	13.44	157.00	3048.00	8800	20230530	-57.27	3280	20231027	14.63	6140	-38.76	20240124	3705	1.48	20240531	7810	-51.86	20230531	3280	14.63	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
3	20240531	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	25	2	0.67	7733963155	1885951	3199.51	3710	4350	3705	4860	2620	3740	4100.83	1.12	0	6991	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	536	23.98	1.24	12	13.24	157.00	3048.00	8800	20230530	-57.22	3280	20231027	14.79	6140	-38.68	20240124	3705	1.62	20240531	7810	-51.79	20230531	3280	14.79	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
4	20240531	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	50	2	1.34	7533989525	1832875	3109.47	3710	4350	3705	4860	2620	3740	4110.48	1.12	0	4633	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	540	24.14	1.24	12	12.87	157.00	3048.00	8800	20230530	-56.93	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	7810	-51.47	20230531	3280	15.55	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
5	20240531	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	85	2	2.27	7355512430	1785841	3029.67	3710	4350	3705	4860	2620	3740	4118.79	1.12	0	1279	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	545	24.36	1.25	12	12.54	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3705	3.24	20240531	7810	-51.02	20230531	3280	16.62	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
6	20240531	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	200	2	5.35	6128798595	1468174	2490.75	3710	4350	3705	4860	2620	3740	4174.44	1.12	0	-17972	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	561	25.10	1.29	12	10.31	157.00	3048.00	8800	20230530	-55.23	3280	20231027	20.12	6140	-35.83	20240124	3705	6.34	20240531	7810	-49.55	20230531	3280	20.12	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
7	20240531	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-5	5	-0.13	56255210	15088	25.60	3710	3760	3710	4860	2620	3740	3728.47	1.12	0	1128	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	532	23.79	1.23	12	0.11	157.00	3048.00	8800	20230530	-57.56	3280	20231027	13.87	6140	-39.17	20240124	3710	0.67	20240531	7810	-52.18	20230531	3280	13.87	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
8	20240531	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	0	3	0.00	42689215	11452	19.43	3710	3760	3710	4860	2620	3740	3727.66	1.12	0	1978	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	533	23.82	1.23	12	0.08	157.00	3048.00	8800	20230530	-57.50	3280	20231027	14.02	6140	-39.09	20240124	3710	0.81	20240531	7810	-52.11	20230531	3280	14.02	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
9	20240531	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	20	2	0.53	17350425	4658	7.90	3710	3760	3710	4860	2620	3740	3724.86	1.12	0	1528	3836	3787	3751	3702	3666	3770	3685	71	1120	500	2310	5	1	14244718	536	23.95	1.23	12	0.03	157.00	3048.00	8800	20230530	-57.27	3280	20231027	14.63	6140	-38.76	20240124	3710	1.35	20240531	7810	-51.86	20230531	3280	14.63	20231027	4.67	N	263810	500	71 억		159823	N	N	0	N	00	N
10	20240530	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-45	5	-1.19	221137515	58932	89.86	3785	3800	3715	4920	2650	3785	3752.42	1.23	0	-15994	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	533	23.82	1.23	12	0.41	157.00	3048.00	8800	20230530	-57.50	3280	20231027	14.02	6140	-39.09	20240124	3715	0.67	20240530	8800	-57.50	20230530	3280	14.02	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
11	20240530	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-60	5	-1.59	207098425	55173	84.13	3785	3800	3715	4920	2650	3785	3753.62	1.23	0	-14768	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	531	23.73	1.22	12	0.39	157.00	3048.00	8800	20230530	-57.67	3280	20231027	13.57	6140	-39.33	20240124	3715	0.27	20240530	8800	-57.67	20230530	3280	13.57	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
12	20240530	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-60	5	-1.59	170001715	45222	68.95	3785	3800	3720	4920	2650	3785	3759.27	1.23	0	-13988	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	531	23.73	1.22	12	0.32	157.00	3048.00	8800	20230530	-57.67	3280	20231027	13.57	6140	-39.33	20240124	3720	0.13	20240530	8800	-57.67	20230530	3280	13.57	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
13	20240530	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-20	5	-0.53	126580815	33618	51.26	3785	3800	3745	4920	2650	3785	3765.27	1.23	0	-8615	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	536	23.98	1.24	12	0.24	157.00	3048.00	8800	20230530	-57.22	3280	20231027	14.79	6140	-38.68	20240124	3745	0.53	20240530	8800	-57.22	20230530	3280	14.79	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
14	20240530	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-10	5	-0.26	114614790	30430	46.40	3785	3800	3750	4920	2650	3785	3766.51	1.23	0	-8054	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	538	24.04	1.24	12	0.21	157.00	3048.00	8800	20230530	-57.10	3280	20231027	15.09	6140	-38.52	20240124	3750	0.67	20240530	8800	-57.10	20230530	3280	15.09	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
15	20240530	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-5	5	-0.13	76812070	20371	31.06	3785	3800	3750	4920	2650	3785	3770.66	1.23	0	-7745	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	538	24.08	1.24	12	0.14	157.00	3048.00	8800	20230530	-57.05	3280	20231027	15.24	6140	-38.44	20240124	3750	0.80	20240530	8800	-57.05	20230530	3280	15.24	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
16	20240530	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-5	5	-0.13	50130925	13307	20.29	3785	3800	3750	4920	2650	3785	3767.26	1.23	0	-7668	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	538	24.08	1.24	12	0.09	157.00	3048.00	8800	20230530	-57.05	3280	20231027	15.24	6140	-38.44	20240124	3750	0.80	20240530	8800	-57.05	20230530	3280	15.24	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
17	20240530	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-5	5	-0.13	8076395	2136	3.26	3785	3800	3775	4920	2650	3785	3781.08	1.23	0	-1677	3878	3831	3803	3756	3728	3817	3742	71	1135	500	2340	5	1	14244718	538	24.08	1.24	12	0.01	157.00	3048.00	8800	20230530	-57.05	3280	20231027	15.24	6140	-38.44	20240124	3750	0.80	20240418	8800	-57.05	20230530	3280	15.24	20231027	4.67	N	263810	500	71 억		175827	N	N	0	N	00	N
18	20240529	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-55	5	-1.43	248200265	65234	148.17	3820	3850	3775	4990	2690	3840	3804.77	1.28	0	-7070	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	539	24.11	1.24	12	0.46	157.00	3048.00	8800	20230530	-56.99	3280	20231027	15.40	6140	-38.36	20240124	3750	0.93	20240418	8800	-56.99	20230530	3280	15.40	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
19	20240529	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-35	5	-0.91	228164530	59945	136.16	3820	3850	3775	4990	2690	3840	3806.23	1.28	0	-4712	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	542	24.24	1.25	12	0.42	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3750	1.47	20240418	8800	-56.76	20230530	3280	16.01	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
20	20240529	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-40	5	-1.04	179458595	47100	106.98	3820	3850	3785	4990	2690	3840	3810.16	1.28	0	-626	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	541	24.20	1.25	12	0.33	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3750	1.33	20240418	8800	-56.82	20230530	3280	15.85	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
21	20240529	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-30	5	-0.78	174663335	45841	104.12	3820	3850	3785	4990	2690	3840	3810.20	1.28	0	-572	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	543	24.27	1.25	12	0.32	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3750	1.60	20240418	8800	-56.70	20230530	3280	16.16	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
22	20240529	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-30	5	-0.78	132738285	34791	79.02	3820	3850	3795	4990	2690	3840	3815.30	1.28	0	348	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	543	24.27	1.25	12	0.24	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3750	1.60	20240418	8800	-56.70	20230530	3280	16.16	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
23	20240529	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-15	5	-0.39	97775025	25596	58.14	3820	3850	3805	4990	2690	3840	3819.93	1.28	0	5664	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	545	24.36	1.25	12	0.18	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3750	2.00	20240418	8800	-56.53	20230530	3280	16.62	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
24	20240529	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-5	5	-0.13	68677785	17965	40.80	3820	3850	3805	4990	2690	3840	3822.86	1.28	0	3480	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	546	24.43	1.26	12	0.13	157.00	3048.00	8800	20230530	-56.42	3280	20231027	16.92	6140	-37.54	20240124	3750	2.27	20240418	8800	-56.42	20230530	3280	16.92	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
25	20240529	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-35	5	-0.91	29209955	7662	17.40	3820	3850	3805	4990	2690	3840	3812.31	1.28	0	183	3953	3896	3843	3786	3733	3925	3815	71	1150	500	2380	5	1	14244718	542	24.24	1.25	12	0.05	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3750	1.47	20240418	8800	-56.76	20230530	3280	16.01	20231027	4.73	N	263810	500	71 억		182898	N	N	0	N	00	N
26	20240528	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	20	2	0.52	168064635	43829	64.03	3790	3900	3790	4965	2675	3820	3834.55	1.23	0	7688	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	547	24.46	1.26	12	0.31	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
27	20240528	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	10	2	0.26	148988565	38841	56.75	3790	3900	3790	4965	2675	3820	3835.86	1.23	0	7306	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	546	24.39	1.26	12	0.27	157.00	3048.00	8800	20230530	-56.48	3280	20231027	16.77	6140	-37.62	20240124	3750	2.13	20240418	8800	-56.48	20230530	3280	16.77	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
28	20240528	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	25	2	0.65	122665625	31978	46.72	3790	3900	3790	4965	2675	3820	3835.94	1.23	0	5754	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	548	24.49	1.26	12	0.22	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
29	20240528	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	10	2	0.26	97976330	25533	37.30	3790	3900	3790	4965	2675	3820	3837.24	1.23	0	3737	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	546	24.39	1.26	12	0.18	157.00	3048.00	8800	20230530	-56.48	3280	20231027	16.77	6140	-37.62	20240124	3750	2.13	20240418	8800	-56.48	20230530	3280	16.77	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
30	20240528	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	25	2	0.65	88102655	22958	33.54	3790	3900	3790	4965	2675	3820	3837.56	1.23	0	3612	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	548	24.49	1.26	12	0.16	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
31	20240528	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	35	2	0.92	81829565	21328	31.16	3790	3900	3790	4965	2675	3820	3836.72	1.23	0	4652	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	549	24.55	1.26	12	0.15	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3750	2.80	20240418	8800	-56.19	20230530	3280	17.53	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
32	20240528	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	30	2	0.79	65043870	16970	24.79	3790	3900	3790	4965	2675	3820	3832.87	1.23	0	8664	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	548	24.52	1.26	12	0.12	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
33	20240528	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	25	2	0.65	37486960	9820	14.35	3790	3850	3790	4965	2675	3820	3817.41	1.23	0	7318	3880	3850	3805	3775	3730	3857	3782	71	1145	500	2360	5	1	14244718	548	24.49	1.26	12	0.07	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	4.75	N	263810	500	71 억		174796	N	N	0	N	00	N
34	20240527	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	20	2	0.53	259179105	68427	65.89	3820	3835	3760	4940	2660	3800	3787.67	1.41	0	-23837	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	544	24.33	1.25	12	0.48	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3750	1.87	20240418	8800	-56.59	20230530	3280	16.46	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
35	20240527	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	248265615	65568	63.13	3820	3835	3760	4940	2660	3800	3786.38	1.41	0	-25125	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	542	24.24	1.25	12	0.46	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3750	1.47	20240418	8800	-56.76	20230530	3280	16.01	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
36	20240527	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	0	3	0.00	214097560	56532	54.43	3820	3835	3760	4940	2660	3800	3787.19	1.41	0	-30819	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	541	24.20	1.25	12	0.40	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3750	1.33	20240418	8800	-56.82	20230530	3280	15.85	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
37	20240527	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-20	5	-0.53	202189245	53381	51.40	3820	3835	3760	4940	2660	3800	3787.66	1.41	0	-31817	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	538	24.08	1.24	12	0.37	157.00	3048.00	8800	20230530	-57.05	3280	20231027	15.24	6140	-38.44	20240124	3750	0.80	20240418	8800	-57.05	20230530	3280	15.24	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
38	20240527	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-40	5	-1.05	169175550	44626	42.97	3820	3835	3760	4940	2660	3800	3790.96	1.41	0	-28084	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	536	23.95	1.23	12	0.31	157.00	3048.00	8800	20230530	-57.27	3280	20231027	14.63	6140	-38.76	20240124	3750	0.27	20240418	8800	-57.27	20230530	3280	14.63	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
39	20240527	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	5	2	0.13	50460275	13249	12.76	3820	3835	3800	4940	2660	3800	3808.61	1.41	0	-3137	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	542	24.24	1.25	12	0.09	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3750	1.47	20240418	8800	-56.76	20230530	3280	16.01	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
40	20240527	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	15	2	0.39	36973910	9703	9.34	3820	3835	3800	4940	2660	3800	3810.56	1.41	0	-1811	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	543	24.30	1.25	12	0.07	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3750	1.73	20240418	8800	-56.65	20230530	3280	16.31	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
41	20240527	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	10	2	0.26	16110675	4224	4.07	3820	3835	3805	4940	2660	3800	3814.08	1.41	0	-177	3886	3842	3821	3777	3756	3832	3767	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.03	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3750	1.60	20240418	8800	-56.70	20230530	3280	16.16	20231027	4.83	N	263810	500	71 억		200180	N	N	0	N	00	N
42	20240524	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-60	5	-1.55	395891890	103662	173.96	3835	3865	3800	5010	2705	3860	3819.37	1.52	0	-16998	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	541	24.20	1.25	12	0.73	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3750	1.33	20240418	8800	-56.82	20230530	3280	15.85	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
43	20240524	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-40	5	-1.04	251680535	65770	110.37	3835	3865	3805	5010	2705	3860	3826.68	1.52	0	-13836	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	544	24.33	1.25	12	0.46	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3750	1.87	20240418	8800	-56.59	20230530	3280	16.46	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
44	20240524	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-30	5	-0.78	202390565	52894	88.76	3835	3865	3805	5010	2705	3860	3826.34	1.52	0	-14836	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	546	24.39	1.26	12	0.37	157.00	3048.00	8800	20230530	-56.48	3280	20231027	16.77	6140	-37.62	20240124	3750	2.13	20240418	8800	-56.48	20230530	3280	16.77	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
45	20240524	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-20	5	-0.52	173398205	45310	76.04	3835	3865	3805	5010	2705	3860	3826.93	1.52	0	-13925	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	547	24.46	1.26	12	0.32	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
46	20240524	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-20	5	-0.52	145090200	37923	63.64	3835	3865	3805	5010	2705	3860	3825.92	1.52	0	-10932	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	547	24.46	1.26	12	0.27	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
47	20240524	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-10	5	-0.26	138393285	36177	60.71	3835	3865	3805	5010	2705	3860	3825.45	1.52	0	-10708	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	548	24.52	1.26	12	0.25	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
48	20240524	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-45	5	-1.17	107061395	28047	47.07	3835	3840	3805	5010	2705	3860	3817.21	1.52	0	-10541	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	543	24.30	1.25	12	0.20	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3750	1.73	20240418	8800	-56.65	20230530	3280	16.31	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
49	20240524	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-40	5	-1.04	30661050	8010	13.44	3835	3840	3815	5010	2705	3860	3827.85	1.52	0	-413	3923	3891	3848	3816	3773	3907	3832	71	1150	500	2390	5	1	14244718	544	24.33	1.25	12	0.06	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3750	1.87	20240418	8800	-56.59	20230530	3280	16.46	20231027	4.77	N	263810	500	71 억		217178	N	N	0	N	00	N
50	20240523	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	10	2	0.26	223714925	58293	79.76	3855	3880	3805	5000	2695	3850	3837.74	1.39	0	18747	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	550	24.59	1.27	12	0.41	157.00	3048.00	8800	20230530	-56.14	3280	20231027	17.68	6140	-37.13	20240124	3750	2.93	20240418	8800	-56.14	20230530	3280	17.68	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
51	20240523	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	25	2	0.65	207447905	54080	74.00	3855	3880	3805	5000	2695	3850	3835.94	1.39	0	17364	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	552	24.68	1.27	12	0.38	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
52	20240523	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	174371995	45510	62.27	3855	3870	3805	5000	2695	3850	3831.51	1.39	0	13136	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	547	24.46	1.26	12	0.32	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
53	20240523	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	139120545	36322	49.70	3855	3870	3805	5000	2695	3850	3830.20	1.39	0	5290	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	546	24.43	1.26	12	0.25	157.00	3048.00	8800	20230530	-56.42	3280	20231027	16.92	6140	-37.54	20240124	3750	2.27	20240418	8800	-56.42	20230530	3280	16.92	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
54	20240523	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	92585285	24152	33.05	3855	3870	3805	5000	2695	3850	3833.44	1.39	0	2944	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	547	24.46	1.26	12	0.17	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
55	20240523	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	76756695	20030	27.41	3855	3870	3805	5000	2695	3850	3832.09	1.39	0	267	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	546	24.43	1.26	12	0.14	157.00	3048.00	8800	20230530	-56.42	3280	20231027	16.92	6140	-37.54	20240124	3750	2.27	20240418	8800	-56.42	20230530	3280	16.92	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
56	20240523	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	46811365	12218	16.72	3855	3870	3805	5000	2695	3850	3831.34	1.39	0	-3849	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	545	24.36	1.25	12	0.09	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3750	2.00	20240418	8800	-56.53	20230530	3280	16.62	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
57	20240523	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-25	5	-0.65	22890125	5953	8.15	3855	3870	3825	5000	2695	3850	3845.14	1.39	0	-5248	3923	3886	3868	3831	3813	3877	3822	71	1150	500	2380	5	1	14244718	545	24.36	1.25	12	0.04	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3750	2.00	20240418	8800	-56.53	20230530	3280	16.62	20231027	4.81	N	263810	500	71 억		198419	N	N	0	N	00	N
58	20240522	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-40	5	-1.03	267821965	69254	82.88	3890	3905	3850	5050	2725	3890	3867.24	1.33	0	9567	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	548	24.52	1.26	12	0.49	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
59	20240522	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-20	5	-0.51	215218540	55621	66.56	3890	3905	3855	5050	2725	3890	3869.38	1.33	0	9388	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	551	24.65	1.27	12	0.39	157.00	3048.00	8800	20230530	-56.02	3280	20231027	17.99	6140	-36.97	20240124	3750	3.20	20240418	8800	-56.02	20230530	3280	17.99	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
60	20240522	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-25	5	-0.64	160669735	41486	49.65	3890	3905	3855	5050	2725	3890	3872.87	1.33	0	9734	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	551	24.62	1.27	12	0.29	157.00	3048.00	8800	20230530	-56.08	3280	20231027	17.84	6140	-37.05	20240124	3750	3.07	20240418	8800	-56.08	20230530	3280	17.84	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
61	20240522	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	130392795	33667	40.29	3890	3905	3855	5050	2725	3890	3873.01	1.33	0	8802	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	552	24.68	1.27	12	0.24	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
62	20240522	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	0	3	0.00	124598035	32176	38.51	3890	3905	3855	5050	2725	3890	3872.39	1.33	0	8751	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	554	24.78	1.28	12	0.23	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
63	20240522	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-20	5	-0.51	102610245	26513	31.73	3890	3905	3855	5050	2725	3890	3870.19	1.33	0	6397	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	551	24.65	1.27	12	0.19	157.00	3048.00	8800	20230530	-56.02	3280	20231027	17.99	6140	-36.97	20240124	3750	3.20	20240418	8800	-56.02	20230530	3280	17.99	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
64	20240522	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-25	5	-0.64	27391710	7070	8.46	3890	3905	3865	5050	2725	3890	3874.36	1.33	0	-445	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	551	24.62	1.27	12	0.05	157.00	3048.00	8800	20230530	-56.08	3280	20231027	17.84	6140	-37.05	20240124	3750	3.07	20240418	8800	-56.08	20230530	3280	17.84	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
65	20240522	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-5	5	-0.13	2415790	621	0.74	3890	3905	3885	5050	2725	3890	3890.16	1.33	0	-9	4043	3966	3883	3806	3723	3925	3765	71	1160	500	2410	5	1	14244718	553	24.75	1.27	12	0.00	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	4.79	N	263810	500	71 억		188847	N	N	0	N	00	N
66	20240521	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-55	5	-1.39	324501960	83508	195.02	3940	3960	3800	5120	2765	3945	3885.88	1.19	0	16952	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	554	24.78	1.28	12	0.59	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
67	20240521	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-55	5	-1.39	302750390	77918	181.97	3940	3960	3800	5120	2765	3945	3885.50	1.19	0	15220	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	554	24.78	1.28	12	0.55	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
68	20240521	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-50	5	-1.27	288446825	74231	173.36	3940	3960	3800	5120	2765	3945	3885.80	1.19	0	13859	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	555	24.81	1.28	12	0.52	157.00	3048.00	8800	20230530	-55.74	3280	20231027	18.75	6140	-36.56	20240124	3750	3.87	20240418	8800	-55.74	20230530	3280	18.75	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
69	20240521	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-45	5	-1.14	276642180	71200	166.28	3940	3960	3800	5120	2765	3945	3885.42	1.19	0	14937	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	556	24.84	1.28	12	0.50	157.00	3048.00	8800	20230530	-55.68	3280	20231027	18.90	6140	-36.48	20240124	3750	4.00	20240418	8800	-55.68	20230530	3280	18.90	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
70	20240521	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-85	5	-2.15	227873660	58581	136.81	3940	3960	3800	5120	2765	3945	3889.89	1.19	0	8484	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	550	24.59	1.27	12	0.41	157.00	3048.00	8800	20230530	-56.14	3280	20231027	17.68	6140	-37.13	20240124	3750	2.93	20240418	8800	-56.14	20230530	3280	17.68	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
71	20240521	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-95	5	-2.41	213479630	54846	128.09	3940	3960	3800	5120	2765	3945	3892.35	1.19	0	8553	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	548	24.52	1.26	12	0.39	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
72	20240521	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-30	5	-0.76	84156565	21405	49.99	3940	3960	3910	5120	2765	3945	3931.63	1.19	0	5857	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	558	24.94	1.28	12	0.15	157.00	3048.00	8800	20230530	-55.51	3280	20231027	19.36	6140	-36.24	20240124	3750	4.40	20240418	8800	-55.51	20230530	3280	19.36	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
73	20240521	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	0	3	0.00	43721100	11096	25.91	3940	3960	3940	5120	2765	3945	3940.26	1.19	0	4640	4061	4002	3966	3907	3871	3985	3890	71	1175	500	2440	5	1	14244718	562	25.13	1.29	12	0.08	157.00	3048.00	8800	20230530	-55.17	3280	20231027	20.27	6140	-35.75	20240124	3750	5.20	20240418	8800	-55.17	20230530	3280	20.27	20231027	4.86	N	263810	500	71 억		170130	N	N	0	N	00	N
74	20240517	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-85	5	-2.08	296158110	74065	162.86	4040	4060	3940	5300	2860	4080	3998.63	1.31	0	-9128	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	569	25.45	1.31	12	0.52	157.00	3048.00	8800	20230530	-54.60	3280	20231027	21.80	6140	-34.93	20240124	3750	6.53	20240418	8800	-54.60	20230530	3280	21.80	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
75	20240517	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-115	5	-2.82	287143440	71798	157.87	4040	4060	3940	5300	2860	4080	3999.32	1.31	0	-8678	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	565	25.25	1.30	12	0.50	157.00	3048.00	8800	20230530	-54.94	3280	20231027	20.88	6140	-35.42	20240124	3750	5.73	20240418	8800	-54.94	20230530	3280	20.88	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
76	20240517	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-85	5	-2.08	195425370	48719	107.12	4040	4060	3985	5300	2860	4080	4011.28	1.31	0	-4275	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	569	25.45	1.31	12	0.34	157.00	3048.00	8800	20230530	-54.60	3280	20231027	21.80	6140	-34.93	20240124	3750	6.53	20240418	8800	-54.60	20230530	3280	21.80	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
77	20240517	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-50	5	-1.23	148898240	37082	81.54	4040	4060	4000	5300	2860	4080	4015.38	1.31	0	851	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	574	25.67	1.32	12	0.26	157.00	3048.00	8800	20230530	-54.20	3280	20231027	22.87	6140	-34.36	20240124	3750	7.47	20240418	8800	-54.20	20230530	3280	22.87	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
78	20240517	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-55	5	-1.35	144096105	35883	78.90	4040	4060	4000	5300	2860	4080	4015.72	1.31	0	569	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	573	25.64	1.32	12	0.25	157.00	3048.00	8800	20230530	-54.26	3280	20231027	22.71	6140	-34.45	20240124	3750	7.33	20240418	8800	-54.26	20230530	3280	22.71	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
79	20240517	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-80	5	-1.96	118955285	29621	65.13	4040	4060	4000	5300	2860	4080	4015.91	1.31	0	1607	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	570	25.48	1.31	12	0.21	157.00	3048.00	8800	20230530	-54.55	3280	20231027	21.95	6140	-34.85	20240124	3750	6.67	20240418	8800	-54.55	20230530	3280	21.95	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
80	20240517	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-75	5	-1.84	109636990	27296	60.02	4040	4060	4000	5300	2860	4080	4016.60	1.31	0	2420	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	571	25.51	1.31	12	0.19	157.00	3048.00	8800	20230530	-54.49	3280	20231027	22.10	6140	-34.77	20240124	3750	6.80	20240418	8800	-54.49	20230530	3280	22.10	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
81	20240517	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-25	5	-0.61	24438070	6053	13.31	4040	4060	4030	5300	2860	4080	4037.35	1.31	0	2044	4150	4115	4090	4055	4030	4102	4042	71	1220	500	2520	5	1	14244718	578	25.83	1.33	12	0.04	157.00	3048.00	8800	20230530	-53.92	3280	20231027	23.63	6140	-33.96	20240124	3750	8.13	20240418	8800	-53.92	20230530	3280	23.63	20231027	4.93	N	263810	500	71 억		186876	N	N	0	N	00	N
82	20240516	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	185821975	45454	96.25	4100	4125	4065	5300	2860	4080	4088.14	1.33	0	-2526	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	581	25.99	1.34	12	0.32	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
83	20240516	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	177066105	43307	91.71	4100	4125	4065	5300	2860	4080	4088.63	1.33	0	-1997	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	581	25.99	1.34	12	0.30	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
84	20240516	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-5	5	-0.12	155090755	37913	80.29	4100	4125	4070	5300	2860	4080	4090.71	1.33	0	-752	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	580	25.96	1.34	12	0.27	157.00	3048.00	8800	20230530	-53.69	3280	20231027	24.24	6140	-33.63	20240124	3750	8.67	20240418	8800	-53.69	20230530	3280	24.24	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
85	20240516	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	20	2	0.49	146801815	35883	75.99	4100	4125	4070	5300	2860	4080	4091.14	1.33	0	810	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	584	26.11	1.35	12	0.25	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	3750	9.33	20240418	8800	-53.41	20230530	3280	25.00	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
86	20240516	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	20	2	0.49	137618370	33633	71.22	4100	4125	4070	5300	2860	4080	4091.78	1.33	0	366	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	584	26.11	1.35	12	0.24	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	3750	9.33	20240418	8800	-53.41	20230530	3280	25.00	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
87	20240516	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	123487585	30166	63.88	4100	4125	4070	5300	2860	4080	4093.62	1.33	0	-142	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	581	25.99	1.34	12	0.21	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
88	20240516	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	20	2	0.49	102759455	25106	53.16	4100	4125	4070	5300	2860	4080	4093.04	1.33	0	72	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	584	26.11	1.35	12	0.18	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	3750	9.33	20240418	8800	-53.41	20230530	3280	25.00	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
89	20240516	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	20	2	0.49	52034535	12719	26.93	4100	4125	4080	5300	2860	4080	4091.12	1.33	0	2716	4146	4112	4066	4032	3986	4130	4050	71	1220	500	2520	5	1	14244718	584	26.11	1.35	12	0.09	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	3750	9.33	20240418	8800	-53.41	20230530	3280	25.00	20231027	4.96	N	263810	500	71 억		189425	N	N	0	N	00	N
90	20240514	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	40	2	0.99	189924585	46967	69.50	4020	4100	4020	5250	2830	4040	4043.78	1.19	0	19405	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	581	25.99	1.34	12	0.33	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
91	20240514	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	15	2	0.37	182119600	45053	66.67	4020	4100	4020	5250	2830	4040	4042.34	1.19	0	19641	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	578	25.83	1.33	12	0.32	157.00	3048.00	8800	20230530	-53.92	3280	20231027	23.63	6140	-33.96	20240124	3750	8.13	20240418	8800	-53.92	20230530	3280	23.63	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
92	20240514	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	25	2	0.62	170084420	42084	62.27	4020	4100	4020	5250	2830	4040	4041.55	1.19	0	17823	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	579	25.89	1.33	12	0.30	157.00	3048.00	8800	20230530	-53.81	3280	20231027	23.93	6140	-33.79	20240124	3750	8.40	20240418	8800	-53.81	20230530	3280	23.93	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
93	20240514	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	30	2	0.74	150387595	37221	55.08	4020	4100	4020	5250	2830	4040	4040.40	1.19	0	17547	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	580	25.92	1.34	12	0.26	157.00	3048.00	8800	20230530	-53.75	3280	20231027	24.09	6140	-33.71	20240124	3750	8.53	20240418	8800	-53.75	20230530	3280	24.09	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
94	20240514	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	40	2	0.99	137452870	34035	50.36	4020	4100	4020	5250	2830	4040	4038.57	1.19	0	17953	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	581	25.99	1.34	12	0.24	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
95	20240514	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	10	2	0.25	125384415	31066	45.97	4020	4100	4020	5250	2830	4040	4036.07	1.19	0	18368	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	577	25.80	1.33	12	0.22	157.00	3048.00	8800	20230530	-53.98	3280	20231027	23.48	6140	-34.04	20240124	3750	8.00	20240418	8800	-53.98	20230530	3280	23.48	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
96	20240514	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	10	2	0.25	90608195	22437	33.20	4020	4100	4020	5250	2830	4040	4038.34	1.19	0	15136	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	577	25.80	1.33	12	0.16	157.00	3048.00	8800	20230530	-53.98	3280	20231027	23.48	6140	-34.04	20240124	3750	8.00	20240418	8800	-53.98	20230530	3280	23.48	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
97	20240514	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	5	2	0.12	22410205	5532	8.19	4020	4075	4020	5250	2830	4040	4051.01	1.19	0	1537	4183	4111	4073	4001	3963	4092	3982	71	1210	500	2500	5	1	14244718	576	25.76	1.33	12	0.04	157.00	3048.00	8800	20230530	-54.03	3280	20231027	23.32	6140	-34.12	20240124	3750	7.87	20240418	8800	-54.03	20230530	3280	23.32	20231027	4.95	N	263810	500	71 억		169848	N	N	0	N	00	N
98	20240513	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-55	5	-1.34	275224990	67465	104.47	4125	4145	4035	5320	2870	4095	4079.59	1.19	0	643	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	575	25.73	1.33	12	0.47	157.00	3048.00	8800	20230530	-54.09	3280	20231027	23.17	6140	-34.20	20240124	3750	7.73	20240418	8800	-54.09	20230530	3280	23.17	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
99	20240513	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-35	5	-0.85	242109150	59276	91.79	4125	4145	4045	5320	2870	4095	4084.44	1.19	0	442	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	578	25.86	1.33	12	0.42	157.00	3048.00	8800	20230530	-53.86	3280	20231027	23.78	6140	-33.88	20240124	3750	8.27	20240418	8800	-53.86	20230530	3280	23.78	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
100	20240513	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-40	5	-0.98	208176320	50901	78.82	4125	4145	4055	5320	2870	4095	4089.83	1.19	0	224	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	578	25.83	1.33	12	0.36	157.00	3048.00	8800	20230530	-53.92	3280	20231027	23.63	6140	-33.96	20240124	3750	8.13	20240418	8800	-53.92	20230530	3280	23.63	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
101	20240513	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-35	5	-0.85	183339550	44782	69.34	4125	4145	4060	5320	2870	4095	4094.05	1.19	0	761	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	578	25.86	1.33	12	0.31	157.00	3048.00	8800	20230530	-53.86	3280	20231027	23.78	6140	-33.88	20240124	3750	8.27	20240418	8800	-53.86	20230530	3280	23.78	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
102	20240513	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-5	5	-0.12	157825435	38515	59.64	4125	4145	4065	5320	2870	4095	4097.77	1.19	0	1076	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	583	26.05	1.34	12	0.27	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	3750	9.07	20240418	8800	-53.52	20230530	3280	24.70	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
103	20240513	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-20	5	-0.49	153000170	37332	57.81	4125	4145	4065	5320	2870	4095	4098.37	1.19	0	505	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	580	25.96	1.34	12	0.26	157.00	3048.00	8800	20230530	-53.69	3280	20231027	24.24	6140	-33.63	20240124	3750	8.67	20240418	8800	-53.69	20230530	3280	24.24	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
104	20240513	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	20	2	0.49	106153860	25865	40.05	4125	4145	4090	5320	2870	4095	4104.15	1.19	0	3814	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	586	26.21	1.35	12	0.18	157.00	3048.00	8800	20230530	-53.24	3280	20231027	25.46	6140	-32.98	20240124	3750	9.73	20240418	8800	-53.24	20230530	3280	25.46	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
105	20240513	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	20	2	0.49	9779825	2372	3.67	4125	4145	4090	5320	2870	4095	4123.03	1.19	0	-676	4171	4132	4096	4057	4021	4152	4077	71	1225	500	2530	5	1	14244718	586	26.21	1.35	12	0.02	157.00	3048.00	8800	20230530	-53.24	3280	20231027	25.46	6140	-32.98	20240124	3750	9.73	20240418	8800	-53.24	20230530	3280	25.46	20231027	5.03	N	263810	500	71 억		169178	N	N	0	N	00	N
106	20240510	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	10	2	0.24	262678210	64313	86.51	4075	4135	4060	5310	2860	4085	4084.35	1.23	0	-7393	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	583	26.08	1.34	12	0.45	157.00	3048.00	8800	20230530	-53.47	3280	20231027	24.85	6140	-33.31	20240124	3750	9.20	20240418	8800	-53.47	20230530	3280	24.85	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
107	20240510	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-10	5	-0.24	205679280	50388	67.78	4075	4135	4060	5310	2860	4085	4081.91	1.23	0	-1776	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	580	25.96	1.34	12	0.35	157.00	3048.00	8800	20230530	-53.69	3280	20231027	24.24	6140	-33.63	20240124	3750	8.67	20240418	8800	-53.69	20230530	3280	24.24	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
108	20240510	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	5	2	0.12	142385240	34851	46.88	4075	4135	4060	5310	2860	4085	4085.54	1.23	0	-3626	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	583	26.05	1.34	12	0.24	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	3750	9.07	20240418	8800	-53.52	20230530	3280	24.70	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
109	20240510	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-5	5	-0.12	122286435	29928	40.26	4075	4135	4060	5310	2860	4085	4086.02	1.23	0	-2402	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	581	25.99	1.34	12	0.21	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
110	20240510	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-25	5	-0.61	118130710	28910	38.89	4075	4135	4060	5310	2860	4085	4086.15	1.23	0	-1919	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	578	25.86	1.33	12	0.20	157.00	3048.00	8800	20230530	-53.86	3280	20231027	23.78	6140	-33.88	20240124	3750	8.27	20240418	8800	-53.86	20230530	3280	23.78	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
111	20240510	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	5	2	0.12	105116725	25713	34.59	4075	4135	4070	5310	2860	4085	4088.08	1.23	0	-1374	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	583	26.05	1.34	12	0.18	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	3750	9.07	20240418	8800	-53.52	20230530	3280	24.70	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
112	20240510	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	15	2	0.37	63853550	15593	20.97	4075	4135	4075	5310	2860	4085	4095.01	1.23	0	1804	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	584	26.11	1.35	12	0.11	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	3750	9.33	20240418	8800	-53.41	20230530	3280	25.00	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
113	20240510	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	30	2	0.73	18200380	4447	5.98	4075	4135	4075	5310	2860	4085	4092.73	1.23	0	2078	4185	4135	4105	4055	4025	4120	4040	71	1225	500	2530	5	1	14244718	586	26.21	1.35	12	0.03	157.00	3048.00	8800	20230530	-53.24	3280	20231027	25.46	6140	-32.98	20240124	3750	9.73	20240418	8800	-53.24	20230530	3280	25.46	20231027	5.07	N	263810	500	71 억		175888	N	N	0	N	00	N
114	20240509	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-45	5	-1.09	300420875	73121	70.37	4125	4155	4075	5360	2895	4130	4108.71	1.15	0	12964	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	582	26.02	1.34	12	0.51	157.00	3048.00	8800	20230530	-53.58	3280	20231027	24.54	6140	-33.47	20240124	3750	8.93	20240418	8800	-53.58	20230530	3280	24.54	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
115	20240509	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-25	5	-0.61	261026395	63479	61.09	4125	4155	4075	5360	2895	4130	4111.98	1.15	0	14386	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	585	26.15	1.35	12	0.45	157.00	3048.00	8800	20230530	-53.35	3280	20231027	25.15	6140	-33.14	20240124	3750	9.47	20240418	8800	-53.35	20230530	3280	25.15	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
116	20240509	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-40	5	-0.97	237023360	57623	55.45	4125	4155	4075	5360	2895	4130	4113.32	1.15	0	14611	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	583	26.05	1.34	12	0.40	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	3750	9.07	20240418	8800	-53.52	20230530	3280	24.70	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
117	20240509	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	0	3	0.00	208624825	50694	48.78	4125	4155	4075	5360	2895	4130	4115.35	1.15	0	12214	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	588	26.31	1.35	12	0.36	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	3750	10.13	20240418	8800	-53.07	20230530	3280	25.91	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
118	20240509	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-5	5	-0.12	185004975	44966	43.27	4125	4155	4075	5360	2895	4130	4114.30	1.15	0	12793	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	588	26.27	1.35	12	0.32	157.00	3048.00	8800	20230530	-53.12	3280	20231027	25.76	6140	-32.82	20240124	3750	10.00	20240418	8800	-53.12	20230530	3280	25.76	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
119	20240509	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-5	5	-0.12	135089410	32762	31.53	4125	4155	4095	5360	2895	4130	4123.34	1.15	0	11588	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	588	26.27	1.35	12	0.23	157.00	3048.00	8800	20230530	-53.12	3280	20231027	25.76	6140	-32.82	20240124	3750	10.00	20240418	8800	-53.12	20230530	3280	25.76	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
120	20240509	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-5	5	-0.12	87775255	21276	20.47	4125	4155	4095	5360	2895	4130	4125.53	1.15	0	11535	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	588	26.27	1.35	12	0.15	157.00	3048.00	8800	20230530	-53.12	3280	20231027	25.76	6140	-32.82	20240124	3750	10.00	20240418	8800	-53.12	20230530	3280	25.76	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
121	20240509	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	10	2	0.24	40324730	9799	9.43	4125	4155	4095	5360	2895	4130	4115.04	1.15	0	5878	4233	4181	4098	4046	3963	4207	4072	71	1230	500	2560	5	1	14244718	590	26.37	1.36	12	0.07	157.00	3048.00	8800	20230530	-52.95	3280	20231027	26.22	6140	-32.57	20240124	3750	10.40	20240418	8800	-52.95	20230530	3280	26.22	20231027	4.86	N	263810	500	71 억		163150	N	N	0	N	00	N
122	20240508	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	95	2	2.35	415201890	101303	24.54	4030	4150	4015	5240	2825	4035	4098.60	0.88	0	31772	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	588	26.31	1.35	12	0.71	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	3750	10.13	20240418	8800	-53.07	20230530	3280	25.91	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
123	20240508	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	95	2	2.35	385365175	94076	22.79	4030	4150	4015	5240	2825	4035	4096.32	0.88	0	30682	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	588	26.31	1.35	12	0.66	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	3750	10.13	20240418	8800	-53.07	20230530	3280	25.91	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
124	20240508	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	80	2	1.98	257781255	63148	15.30	4030	4125	4015	5240	2825	4035	4082.18	0.88	0	22242	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	586	26.21	1.35	12	0.44	157.00	3048.00	8800	20230530	-53.24	3280	20231027	25.46	6140	-32.98	20240124	3750	9.73	20240418	8800	-53.24	20230530	3280	25.46	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
125	20240508	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	55	2	1.36	156742120	38549	9.34	4030	4100	4015	5240	2825	4035	4066.05	0.88	0	15413	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	583	26.05	1.34	12	0.27	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	3750	9.07	20240418	8800	-53.52	20230530	3280	24.70	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
126	20240508	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	40	2	0.99	128739795	31693	7.68	4030	4100	4015	5240	2825	4035	4062.09	0.88	0	12751	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	580	25.96	1.34	12	0.22	157.00	3048.00	8800	20230530	-53.69	3280	20231027	24.24	6140	-33.63	20240124	3750	8.67	20240418	8800	-53.69	20230530	3280	24.24	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
127	20240508	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	45	2	1.12	121557690	29931	7.25	4030	4100	4015	5240	2825	4035	4061.26	0.88	0	12050	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	581	25.99	1.34	12	0.21	157.00	3048.00	8800	20230530	-53.64	3280	20231027	24.39	6140	-33.55	20240124	3750	8.80	20240418	8800	-53.64	20230530	3280	24.39	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
128	20240508	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	20	2	0.50	103170410	25409	6.16	4030	4100	4015	5240	2825	4035	4060.39	0.88	0	11048	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	578	25.83	1.33	12	0.18	157.00	3048.00	8800	20230530	-53.92	3280	20231027	23.63	6140	-33.96	20240124	3750	8.13	20240418	8800	-53.92	20230530	3280	23.63	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
129	20240508	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	25	2	0.62	39711630	9843	2.38	4030	4070	4015	5240	2825	4035	4034.50	0.88	0	2831	4478	4256	4138	3916	3798	4197	3857	71	1205	500	2500	5	1	14244718	578	25.86	1.33	12	0.07	157.00	3048.00	8800	20230530	-53.86	3280	20231027	23.78	6140	-33.88	20240124	3750	8.27	20240418	8800	-53.86	20230530	3280	23.78	20231027	4.91	N	263810	500	71 억		125670	N	N	0	N	00	N
130	20240503	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	5	2	0.12	164272140	41083	114.09	4015	4045	3965	5210	2815	4015	3998.33	1.52	0	3394	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	573	25.61	1.32	12	0.29	157.00	3048.00	8800	20230530	-54.32	3280	20231027	22.56	6140	-34.53	20240124	3750	7.20	20240418	8800	-54.32	20230530	3280	22.56	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
131	20240503	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	0	3	0.00	129240010	32359	89.87	4015	4045	3965	5210	2815	4015	3993.94	1.52	0	4304	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	572	25.57	1.32	12	0.23	157.00	3048.00	8800	20230530	-54.38	3280	20231027	22.41	6140	-34.61	20240124	3750	7.07	20240418	8800	-54.38	20230530	3280	22.41	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
132	20240503	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-25	5	-0.62	85526395	21390	59.40	4015	4045	3975	5210	2815	4015	3998.43	1.52	0	2668	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	568	25.41	1.31	12	0.15	157.00	3048.00	8800	20230530	-54.66	3280	20231027	21.65	6140	-35.02	20240124	3750	6.40	20240418	8800	-54.66	20230530	3280	21.65	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
133	20240503	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-15	5	-0.37	72594415	18149	50.40	4015	4045	3975	5210	2815	4015	3999.91	1.52	0	2362	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	570	25.48	1.31	12	0.13	157.00	3048.00	8800	20230530	-54.55	3280	20231027	21.95	6140	-34.85	20240124	3750	6.67	20240418	8800	-54.55	20230530	3280	21.95	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
134	20240503	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-15	5	-0.37	68193800	17045	47.34	4015	4045	3975	5210	2815	4015	4000.81	1.52	0	2110	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	570	25.48	1.31	12	0.12	157.00	3048.00	8800	20230530	-54.55	3280	20231027	21.95	6140	-34.85	20240124	3750	6.67	20240418	8800	-54.55	20230530	3280	21.95	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
135	20240503	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-20	5	-0.50	50711065	12660	35.16	4015	4045	3975	5210	2815	4015	4005.61	1.52	0	1089	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	569	25.45	1.31	12	0.09	157.00	3048.00	8800	20230530	-54.60	3280	20231027	21.80	6140	-34.93	20240124	3750	6.53	20240418	8800	-54.60	20230530	3280	21.80	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
136	20240503	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-10	5	-0.25	33687240	8399	23.33	4015	4045	3975	5210	2815	4015	4010.86	1.52	0	1418	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	571	25.51	1.31	12	0.06	157.00	3048.00	8800	20230530	-54.49	3280	20231027	22.10	6140	-34.77	20240124	3750	6.80	20240418	8800	-54.49	20230530	3280	22.10	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
137	20240503	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	30	2	0.75	4076390	1015	2.82	4015	4045	4005	5210	2815	4015	4016.15	1.52	0	439	4088	4051	4003	3966	3918	4070	3985	71	1195	500	2480	5	1	14244718	576	25.76	1.33	12	0.01	157.00	3048.00	8800	20230530	-54.03	3280	20231027	23.32	6140	-34.12	20240124	3750	7.87	20240418	8800	-54.03	20230530	3280	23.32	20231027	4.96	N	263810	500	71 억		217151	N	N	0	N	00	N
138	20240502	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	142874150	35929	30.47	3990	4040	3955	5220	2815	4020	3976.57	1.55	0	-3535	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	572	25.57	1.32	12	0.25	157.00	3048.00	8800	20230530	-54.38	3280	20231027	22.41	6140	-34.61	20240124	3750	7.07	20240418	8800	-54.38	20230530	3280	22.41	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
139	20240502	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	133319930	33540	28.44	3990	4040	3955	5220	2815	4020	3974.95	1.55	0	-3352	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	571	25.51	1.31	12	0.24	157.00	3048.00	8800	20230530	-54.49	3280	20231027	22.10	6140	-34.77	20240124	3750	6.80	20240418	8800	-54.49	20230530	3280	22.10	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
140	20240502	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-40	5	-1.00	112448525	28300	24.00	3990	4040	3955	5220	2815	4020	3973.45	1.55	0	-5114	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	567	25.35	1.31	12	0.20	157.00	3048.00	8800	20230530	-54.77	3280	20231027	21.34	6140	-35.18	20240124	3750	6.13	20240418	8800	-54.77	20230530	3280	21.34	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
141	20240502	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-35	5	-0.87	89803065	22598	19.16	3990	4040	3955	5220	2815	4020	3973.94	1.55	0	-4049	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	568	25.38	1.31	12	0.16	157.00	3048.00	8800	20230530	-54.72	3280	20231027	21.49	6140	-35.10	20240124	3750	6.27	20240418	8800	-54.72	20230530	3280	21.49	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
142	20240502	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-40	5	-1.00	61759675	15529	13.17	3990	4040	3955	5220	2815	4020	3977.05	1.55	0	-3146	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	567	25.35	1.31	12	0.11	157.00	3048.00	8800	20230530	-54.77	3280	20231027	21.34	6140	-35.18	20240124	3750	6.13	20240418	8800	-54.77	20230530	3280	21.34	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
143	20240502	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-40	5	-1.00	43855770	11017	9.34	3990	4040	3955	5220	2815	4020	3980.74	1.55	0	-2896	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	567	25.35	1.31	12	0.08	157.00	3048.00	8800	20230530	-54.77	3280	20231027	21.34	6140	-35.18	20240124	3750	6.13	20240418	8800	-54.77	20230530	3280	21.34	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
144	20240502	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-35	5	-0.87	32569635	8180	6.94	3990	4040	3955	5220	2815	4020	3981.62	1.55	0	-2441	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	568	25.38	1.31	12	0.06	157.00	3048.00	8800	20230530	-54.72	3280	20231027	21.49	6140	-35.10	20240124	3750	6.27	20240418	8800	-54.72	20230530	3280	21.49	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N
145	20240502	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-35	5	-0.87	17123700	4300	3.65	3990	4010	3955	5220	2815	4020	3982.26	1.55	0	-2231	4166	4092	4016	3942	3866	4130	3980	71	1200	500	2490	5	1	14244718	568	25.38	1.31	12	0.03	157.00	3048.00	8800	20230530	-54.72	3280	20231027	21.49	6140	-35.10	20240124	3750	6.27	20240418	8800	-54.72	20230530	3280	21.49	20231027	4.99	N	263810	500	71 억		220687	N	N	0	N	00	N