KissMeData/042110/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	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1593	-52	5	-3.16	5910086449	3608214	40.84	1655	1730	1562	2135	1152	1645	1637.97	51.80	0	-38216	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	770	15.93	0.63	12	7.47	100.00	2515.00	1877	20230524	-15.13	1375	20230726	15.85	1829	-12.90	20240112	1448	10.01	20240513	1834	-13.14	20230619	1375	15.85	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
3	20240531	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-32	5	-1.95	5796000428	3536677	40.03	1655	1730	1562	2135	1152	1645	1638.83	51.80	0	-34620	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	780	16.13	0.64	12	7.32	100.00	2515.00	1877	20230524	-14.06	1375	20230726	17.31	1829	-11.81	20240112	1448	11.40	20240513	1834	-12.05	20230619	1375	17.31	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
4	20240531	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-50	5	-3.04	5595311813	3411504	38.61	1655	1730	1562	2135	1152	1645	1640.13	51.80	0	-20176	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	771	15.95	0.63	12	7.06	100.00	2515.00	1877	20230524	-15.02	1375	20230726	16.00	1829	-12.79	20240112	1448	10.15	20240513	1834	-13.03	20230619	1375	16.00	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
5	20240531	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	-36	5	-2.19	5401403541	3290179	37.24	1655	1730	1562	2135	1152	1645	1641.67	51.80	0	-20438	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	778	16.09	0.64	12	6.81	100.00	2515.00	1877	20230524	-14.28	1375	20230726	17.02	1829	-12.03	20240112	1448	11.12	20240513	1834	-12.27	20230619	1375	17.02	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
6	20240531	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-45	5	-2.74	5112280919	3108811	35.19	1655	1730	1562	2135	1152	1645	1644.45	51.80	0	-18610	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	773	16.00	0.64	12	6.43	100.00	2515.00	1877	20230524	-14.76	1375	20230726	16.36	1829	-12.52	20240112	1448	10.50	20240513	1834	-12.76	20230619	1375	16.36	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
7	20240531	110509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-40	5	-2.43	4799326864	2913640	32.98	1655	1730	1562	2135	1152	1645	1647.19	51.80	0	-54990	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	776	16.05	0.64	12	6.03	100.00	2515.00	1877	20230524	-14.49	1375	20230726	16.73	1829	-12.25	20240112	1448	10.84	20240513	1834	-12.49	20230619	1375	16.73	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
8	20240531	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	4	2	0.24	1208573985	730035	8.26	1655	1676	1637	2135	1152	1645	1655.51	51.80	0	-22007	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	797	16.49	0.66	12	1.51	100.00	2515.00	1877	20230524	-12.15	1375	20230726	19.93	1829	-9.84	20240112	1448	13.88	20240513	1834	-10.09	20230619	1375	19.93	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
9	20240531	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1675	30	2	1.82	261264655	157202	1.78	1655	1676	1641	2135	1152	1645	1662.02	51.80	0	-17222	1826	1735	1650	1559	1474	1781	1605	242	490	500	1110	1	1	48329564	810	16.75	0.67	12	0.33	100.00	2515.00	1877	20230524	-10.76	1375	20230726	21.82	1829	-8.42	20240112	1448	15.68	20240513	1834	-8.67	20230619	1375	21.82	20230726	3.11	N	042110	500	241 억		25035885	N	N	0	N	00	N
10	20240530	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	15	2	0.92	14669824807	8799015	52.24	1582	1741	1565	2115	1141	1630	1667.22	51.71	0	47434	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	795	16.45	0.65	12	18.21	100.00	2515.00	1891	20230523	-13.01	1375	20230726	19.64	1829	-10.06	20240112	1448	13.60	20240513	1834	-10.31	20230619	1375	19.64	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
11	20240530	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1647	17	2	1.04	14397805804	8633101	51.26	1582	1741	1565	2115	1141	1630	1667.74	51.71	0	46006	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	796	16.47	0.65	12	17.86	100.00	2515.00	1891	20230523	-12.90	1375	20230726	19.78	1829	-9.95	20240112	1448	13.74	20240513	1834	-10.20	20230619	1375	19.78	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
12	20240530	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-11	5	-0.67	13714551436	8218363	48.79	1582	1741	1565	2115	1141	1630	1668.77	51.71	0	37229	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	782	16.19	0.64	12	17.00	100.00	2515.00	1891	20230523	-14.38	1375	20230726	17.75	1829	-11.48	20240112	1448	11.81	20240513	1834	-11.72	20230619	1375	17.75	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
13	20240530	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	16	2	0.98	13013767058	7788595	46.24	1582	1741	1565	2115	1141	1630	1670.88	51.71	0	43339	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	796	16.46	0.65	12	16.12	100.00	2515.00	1891	20230523	-12.96	1375	20230726	19.71	1829	-10.01	20240112	1448	13.67	20240513	1834	-10.25	20230619	1375	19.71	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
14	20240530	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	16	2	0.98	12452769461	7448797	44.23	1582	1741	1565	2115	1141	1630	1671.78	51.71	0	46524	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	796	16.46	0.65	12	15.41	100.00	2515.00	1891	20230523	-12.96	1375	20230726	19.71	1829	-10.01	20240112	1448	13.67	20240513	1834	-10.25	20230619	1375	19.71	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
15	20240530	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	79	2	4.85	11004449742	6582864	39.08	1582	1741	1565	2115	1141	1630	1671.68	51.71	0	47732	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	826	17.09	0.68	12	13.62	100.00	2515.00	1891	20230523	-9.62	1375	20230726	24.29	1829	-6.56	20240112	1448	18.02	20240513	1834	-6.82	20230619	1375	24.29	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
16	20240530	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	65	2	3.99	5510532568	3356984	19.93	1582	1700	1565	2115	1141	1630	1641.51	51.71	0	48423	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	819	16.95	0.67	12	6.95	100.00	2515.00	1891	20230523	-10.36	1375	20230726	23.27	1829	-7.33	20240112	1448	17.06	20240513	1834	-7.58	20230619	1375	23.27	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
17	20240530	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-52	5	-3.19	621074547	392944	2.33	1582	1601	1565	2115	1141	1630	1580.55	51.71	0	578	1847	1738	1628	1519	1409	1793	1574	242	485	500	1100	1	1	48329564	763	15.78	0.63	12	0.81	100.00	2515.00	1891	20230523	-16.55	1375	20230726	14.76	1829	-13.72	20240112	1448	8.98	20240513	1834	-13.96	20230619	1375	14.76	20230726	3.07	N	042110	500	241 억		24989897	N	N	0	N	00	N
18	20240529	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	143	2	9.62	27103206436	16565819	23936.62	1530	1737	1518	1933	1041	1487	1636.10	51.84	0	-66400	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	788	16.30	0.65	12	34.28	100.00	2515.00	1891	20230523	-13.80	1375	20230726	18.55	1829	-10.88	20240112	1448	12.57	20240513	1834	-11.12	20230619	1375	18.55	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
19	20240529	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	118	2	7.94	26133792237	15965238	23068.82	1530	1737	1518	1933	1041	1487	1636.92	51.84	0	-76293	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	776	16.05	0.64	12	33.03	100.00	2515.00	1891	20230523	-15.12	1375	20230726	16.73	1829	-12.25	20240112	1448	10.84	20240513	1834	-12.49	20230619	1375	16.73	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
20	20240529	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1609	122	2	8.20	22000259350	13421768	19393.66	1530	1737	1518	1933	1041	1487	1639.15	51.84	0	-50520	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	778	16.09	0.64	12	27.77	100.00	2515.00	1891	20230523	-14.91	1375	20230726	17.02	1829	-12.03	20240112	1448	11.12	20240513	1834	-12.27	20230619	1375	17.02	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
21	20240529	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	123	2	8.27	20383691623	12415604	17939.81	1530	1737	1518	1933	1041	1487	1641.78	51.84	0	-47743	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	778	16.10	0.64	12	25.69	100.00	2515.00	1891	20230523	-14.86	1375	20230726	17.09	1829	-11.97	20240112	1448	11.19	20240513	1834	-12.21	20230619	1375	17.09	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
22	20240529	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	134	2	9.01	18799469071	11422517	16504.86	1530	1737	1518	1933	1041	1487	1645.83	51.84	0	-103145	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	783	16.21	0.64	12	23.63	100.00	2515.00	1891	20230523	-14.28	1375	20230726	17.89	1829	-11.37	20240112	1448	11.95	20240513	1834	-11.61	20230619	1375	17.89	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
23	20240529	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	156	2	10.49	10460194618	6402378	9251.06	1530	1721	1518	1933	1041	1487	1633.80	51.84	0	-70626	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	794	16.43	0.65	12	13.25	100.00	2515.00	1891	20230523	-13.11	1375	20230726	19.49	1829	-10.17	20240112	1448	13.47	20240513	1834	-10.41	20230619	1375	19.49	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
24	20240529	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1543	56	2	3.77	1871515235	1188713	1717.62	1530	1682	1518	1933	1041	1487	1574.40	51.84	0	-34252	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	746	15.43	0.61	12	2.46	100.00	2515.00	1891	20230523	-18.40	1375	20230726	12.22	1829	-15.64	20240112	1448	6.56	20240513	1834	-15.87	20230619	1375	12.22	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
25	20240529	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1579	92	2	6.19	717181525	447776	647.01	1530	1682	1518	1933	1041	1487	1601.65	51.84	0	-3867	1511	1498	1484	1471	1457	1492	1465	242	446	500	1010	1	1	48329564	763	15.79	0.63	12	0.93	100.00	2515.00	1891	20230523	-16.50	1375	20230726	14.84	1829	-13.67	20240112	1448	9.05	20240513	1834	-13.90	20230619	1375	14.84	20230726	3.07	N	042110	500	241 억		25054321	N	N	0	N	00	N
26	20240528	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	7	2	0.47	102727816	69126	90.80	1492	1497	1470	1924	1036	1480	1486.10	51.83	0	4783	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	719	14.87	0.59	12	0.14	100.00	2515.00	1899	20230519	-21.70	1375	20230726	8.15	1829	-18.70	20240112	1448	2.69	20240513	1834	-18.92	20230619	1375	8.15	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
27	20240528	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	10	2	0.68	90306637	60791	79.85	1492	1497	1470	1924	1036	1480	1485.53	51.83	0	260	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	720	14.90	0.59	12	0.13	100.00	2515.00	1899	20230519	-21.54	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1834	-18.76	20230619	1375	8.36	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
28	20240528	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	10	2	0.68	81786782	55062	72.32	1492	1497	1470	1924	1036	1480	1485.36	51.83	0	-583	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	720	14.90	0.59	12	0.11	100.00	2515.00	1899	20230519	-21.54	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1834	-18.76	20230619	1375	8.36	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
29	20240528	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	15	2	1.01	77827538	52397	68.82	1492	1497	1470	1924	1036	1480	1485.34	51.83	0	-627	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	723	14.95	0.59	12	0.11	100.00	2515.00	1899	20230519	-21.27	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1834	-18.48	20230619	1375	8.73	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
30	20240528	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	15	2	1.01	76597662	51574	67.74	1492	1497	1470	1924	1036	1480	1485.20	51.83	0	-627	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	723	14.95	0.59	12	0.11	100.00	2515.00	1899	20230519	-21.27	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1834	-18.48	20230619	1375	8.73	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
31	20240528	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	15	2	1.01	67747654	45653	59.96	1492	1495	1470	1924	1036	1480	1483.97	51.83	0	-804	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	723	14.95	0.59	12	0.09	100.00	2515.00	1899	20230519	-21.27	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1834	-18.48	20230619	1375	8.73	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
32	20240528	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	0	3	0.00	37906997	25593	33.62	1492	1494	1470	1924	1036	1480	1481.15	51.83	0	1393	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	715	14.80	0.59	12	0.05	100.00	2515.00	1899	20230519	-22.06	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1834	-19.30	20230619	1375	7.64	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
33	20240528	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	13	2	0.88	8483345	5744	7.54	1492	1494	1470	1924	1036	1480	1476.91	51.83	0	-387	1510	1494	1487	1471	1464	1491	1468	242	444	500	1000	1	1	48329564	722	14.93	0.59	12	0.01	100.00	2515.00	1899	20230519	-21.38	1375	20230726	8.58	1829	-18.37	20240112	1448	3.11	20240513	1834	-18.59	20230619	1375	8.58	20230726	3.08	N	042110	500	241 억		25049538	N	N	0	N	00	N
34	20240527	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-16	5	-1.07	104233902	70122	160.88	1500	1503	1480	1944	1048	1496	1486.50	51.84	0	-2416	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	715	14.80	0.59	12	0.15	100.00	2515.00	1918	20230518	-22.84	1375	20230726	7.64	1829	-19.08	20240112	1448	2.21	20240513	1834	-19.30	20230619	1375	7.64	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
35	20240527	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	-7	5	-0.47	89690049	60297	138.34	1500	1503	1481	1944	1048	1496	1487.47	51.84	0	-2362	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	720	14.89	0.59	12	0.12	100.00	2515.00	1918	20230518	-22.37	1375	20230726	8.29	1829	-18.59	20240112	1448	2.83	20240513	1834	-18.81	20230619	1375	8.29	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
36	20240527	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-6	5	-0.40	60395159	40542	93.02	1500	1503	1484	1944	1048	1496	1489.69	51.84	0	-4402	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	720	14.90	0.59	12	0.08	100.00	2515.00	1918	20230518	-22.31	1375	20230726	8.36	1829	-18.53	20240112	1448	2.90	20240513	1834	-18.76	20230619	1375	8.36	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
37	20240527	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-2	5	-0.13	59887927	40202	92.24	1500	1503	1484	1944	1048	1496	1489.68	51.84	0	-4398	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	722	14.94	0.59	12	0.08	100.00	2515.00	1918	20230518	-22.11	1375	20230726	8.65	1829	-18.32	20240112	1448	3.18	20240513	1834	-18.54	20230619	1375	8.65	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
38	20240527	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	-4	5	-0.27	46284213	31039	71.21	1500	1503	1485	1944	1048	1496	1491.16	51.84	0	-4385	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	721	14.92	0.59	12	0.06	100.00	2515.00	1918	20230518	-22.21	1375	20230726	8.51	1829	-18.43	20240112	1448	3.04	20240513	1834	-18.65	20230619	1375	8.51	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
39	20240527	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-1	5	-0.07	29381822	19665	45.12	1500	1503	1485	1944	1048	1496	1494.12	51.84	0	-3811	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	723	14.95	0.59	12	0.04	100.00	2515.00	1918	20230518	-22.05	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1834	-18.48	20230619	1375	8.73	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
40	20240527	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	1	2	0.07	22592803	15121	34.69	1500	1503	1485	1944	1048	1496	1494.13	51.84	0	-3811	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	723	14.97	0.60	12	0.03	100.00	2515.00	1918	20230518	-21.95	1375	20230726	8.87	1829	-18.15	20240112	1448	3.38	20240513	1834	-18.38	20230619	1375	8.87	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
41	20240527	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	0	3	0.00	7632002	5101	11.70	1500	1503	1496	1944	1048	1496	1496.18	51.84	0	-540	1522	1509	1496	1483	1470	1502	1476	242	448	500	1010	1	1	48329564	723	14.96	0.59	12	0.01	100.00	2515.00	1918	20230518	-22.00	1375	20230726	8.80	1829	-18.21	20240112	1448	3.31	20240513	1834	-18.43	20230619	1375	8.80	20230726	3.08	N	042110	500	241 억		25051954	N	N	0	N	00	N
42	20240524	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-7	5	-0.47	65092509	43585	144.19	1507	1509	1483	1953	1053	1503	1493.46	51.84	0	-798	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	723	14.96	0.59	12	0.09	100.00	2515.00	2010	20230517	-25.57	1375	20230726	8.80	1829	-18.21	20240112	1448	3.31	20240513	1877	-20.30	20230524	1375	8.80	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
43	20240524	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-4	5	-0.27	56989248	38160	126.24	1507	1509	1483	1953	1053	1503	1493.43	51.84	0	-542	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	724	14.99	0.60	12	0.08	100.00	2515.00	2010	20230517	-25.42	1375	20230726	9.02	1829	-18.04	20240112	1448	3.52	20240513	1877	-20.14	20230524	1375	9.02	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
44	20240524	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-3	5	-0.20	51414130	34444	113.95	1507	1509	1483	1953	1053	1503	1492.69	51.84	0	1894	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	725	15.00	0.60	12	0.07	100.00	2515.00	2010	20230517	-25.37	1375	20230726	9.09	1829	-17.99	20240112	1448	3.59	20240513	1877	-20.09	20230524	1375	9.09	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
45	20240524	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1493	-10	5	-0.67	40544999	27171	89.89	1507	1509	1483	1953	1053	1503	1492.22	51.84	0	1152	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	722	14.93	0.59	12	0.06	100.00	2515.00	2010	20230517	-25.72	1375	20230726	8.58	1829	-18.37	20240112	1448	3.11	20240513	1877	-20.46	20230524	1375	8.58	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
46	20240524	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	3	2	0.20	11595576	7711	25.51	1507	1509	1500	1953	1053	1503	1503.77	51.84	0	-2024	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	728	15.06	0.60	12	0.02	100.00	2515.00	2010	20230517	-25.07	1375	20230726	9.53	1829	-17.66	20240112	1448	4.01	20240513	1877	-19.77	20230524	1375	9.53	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
47	20240524	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	2	2	0.13	9362892	6226	20.60	1507	1509	1500	1953	1053	1503	1503.84	51.84	0	-1975	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	727	15.05	0.60	12	0.01	100.00	2515.00	2010	20230517	-25.12	1375	20230726	9.45	1829	-17.71	20240112	1448	3.94	20240513	1877	-19.82	20230524	1375	9.45	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
48	20240524	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	-2	5	-0.13	5154050	3426	11.33	1507	1509	1500	1953	1053	1503	1504.39	51.84	0	-70	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	725	15.01	0.60	12	0.01	100.00	2515.00	2010	20230517	-25.32	1375	20230726	9.16	1829	-17.93	20240112	1448	3.66	20240513	1877	-20.03	20230524	1375	9.16	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
49	20240524	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	6	2	0.40	12060	8	0.03	1507	1509	1507	1953	1053	1503	1507.50	51.84	0	-1	1517	1509	1505	1497	1493	1508	1496	242	450	500	1020	1	1	48329564	729	15.09	0.60	12	0.00	100.00	2515.00	2010	20230517	-24.93	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1877	-19.61	20230524	1375	9.75	20230726	3.09	N	042110	500	241 억		25052753	N	N	0	N	00	N
50	20240523	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	-7	5	-0.46	45564498	30223	77.29	1510	1513	1501	1963	1057	1510	1507.61	51.84	0	-1957	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	726	15.03	0.60	12	0.06	100.00	2515.00	2275	20230516	-33.93	1375	20230726	9.31	1829	-17.82	20240112	1448	3.80	20240513	1891	-20.52	20230523	1375	9.31	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
51	20240523	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	0	3	0.00	40189949	26649	68.15	1510	1513	1501	1963	1057	1510	1508.12	51.84	0	-2045	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	730	15.10	0.60	12	0.06	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
52	20240523	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-3	5	-0.20	35765854	23714	60.64	1510	1513	1501	1963	1057	1510	1508.22	51.84	0	-2509	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	728	15.07	0.60	12	0.05	100.00	2515.00	2275	20230516	-33.76	1375	20230726	9.60	1829	-17.61	20240112	1448	4.07	20240513	1891	-20.31	20230523	1375	9.60	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
53	20240523	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	0	3	0.00	33637377	22303	57.03	1510	1513	1501	1963	1057	1510	1508.20	51.84	0	-3000	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	730	15.10	0.60	12	0.05	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
54	20240523	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	0	3	0.00	27620885	18319	46.85	1510	1513	1501	1963	1057	1510	1507.77	51.84	0	-3000	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	730	15.10	0.60	12	0.04	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
55	20240523	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	2	2	0.13	22726058	15073	38.54	1510	1513	1501	1963	1057	1510	1507.73	51.84	0	-3397	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	731	15.12	0.60	12	0.03	100.00	2515.00	2275	20230516	-33.54	1375	20230726	9.96	1829	-17.33	20240112	1448	4.42	20240513	1891	-20.04	20230523	1375	9.96	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
56	20240523	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-1	5	-0.07	17072618	11327	28.97	1510	1513	1501	1963	1057	1510	1507.25	51.84	0	-3397	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	729	15.09	0.60	12	0.02	100.00	2515.00	2275	20230516	-33.67	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1891	-20.20	20230523	1375	9.75	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
57	20240523	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	-6	5	-0.40	2273112	1511	3.86	1510	1511	1504	1963	1057	1510	1504.38	51.84	0	-504	1524	1516	1506	1498	1488	1521	1503	242	453	500	1020	1	1	48329564	727	15.04	0.60	12	0.00	100.00	2515.00	2275	20230516	-33.89	1375	20230726	9.38	1829	-17.77	20240112	1448	3.87	20240513	1891	-20.47	20230523	1375	9.38	20230726	3.10	N	042110	500	241 억		25054710	N	N	0	N	00	N
58	20240522	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	3	2	0.20	58781906	39005	37.19	1507	1514	1496	1959	1055	1507	1507.04	51.86	0	-10324	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	730	15.10	0.60	12	0.08	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
59	20240522	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	2	2	0.13	55899440	37096	35.37	1507	1514	1496	1959	1055	1507	1506.89	51.86	0	-10383	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	729	15.09	0.60	12	0.08	100.00	2515.00	2275	20230516	-33.67	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1891	-20.20	20230523	1375	9.75	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
60	20240522	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	4	2	0.27	50541406	33543	31.98	1507	1514	1496	1959	1055	1507	1506.76	51.86	0	-9992	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	730	15.11	0.60	12	0.07	100.00	2515.00	2275	20230516	-33.58	1375	20230726	9.89	1829	-17.39	20240112	1448	4.35	20240513	1891	-20.10	20230523	1375	9.89	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
61	20240522	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	-3	5	-0.20	41343283	27443	26.16	1507	1514	1496	1959	1055	1507	1506.51	51.86	0	-9682	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	727	15.04	0.60	12	0.06	100.00	2515.00	2275	20230516	-33.89	1375	20230726	9.38	1829	-17.77	20240112	1448	3.87	20240513	1891	-20.47	20230523	1375	9.38	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
62	20240522	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	3	2	0.20	40100425	26617	25.38	1507	1514	1496	1959	1055	1507	1506.57	51.86	0	-9682	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	730	15.10	0.60	12	0.06	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
63	20240522	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1511	4	2	0.27	40080805	26604	25.36	1507	1514	1496	1959	1055	1507	1506.57	51.86	0	-9682	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	730	15.11	0.60	12	0.06	100.00	2515.00	2275	20230516	-33.58	1375	20230726	9.89	1829	-17.39	20240112	1448	4.35	20240513	1891	-20.10	20230523	1375	9.89	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
64	20240522	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	-1	5	-0.07	16419567	10916	10.41	1507	1510	1496	1959	1055	1507	1504.17	51.86	0	-6426	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	728	15.06	0.60	12	0.02	100.00	2515.00	2275	20230516	-33.80	1375	20230726	9.53	1829	-17.66	20240112	1448	4.01	20240513	1891	-20.36	20230523	1375	9.53	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
65	20240522	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1510	3	2	0.20	1173956	779	0.74	1507	1510	1507	1959	1055	1507	1507.00	51.86	0	-477	1531	1519	1503	1491	1475	1511	1483	242	452	500	1020	1	1	48329564	730	15.10	0.60	12	0.00	100.00	2515.00	2275	20230516	-33.63	1375	20230726	9.82	1829	-17.44	20240112	1448	4.28	20240513	1891	-20.15	20230523	1375	9.82	20230726	3.15	N	042110	500	241 억		25064442	N	N	0	N	00	N
66	20240521	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1507	-7	5	-0.46	157238061	104781	109.75	1515	1515	1487	1968	1060	1514	1500.64	51.90	0	-17741	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	728	15.07	0.60	12	0.22	100.00	2515.00	2275	20230516	-33.76	1375	20230726	9.60	1829	-17.61	20240112	1448	4.07	20240513	1891	-20.31	20230523	1375	9.60	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
67	20240521	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	-12	5	-0.79	147732754	98467	103.13	1515	1515	1487	1968	1060	1514	1500.33	51.90	0	-16539	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	726	15.02	0.60	12	0.20	100.00	2515.00	2275	20230516	-33.98	1375	20230726	9.24	1829	-17.88	20240112	1448	3.73	20240513	1891	-20.57	20230523	1375	9.24	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
68	20240521	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-14	5	-0.92	118945130	79224	82.98	1515	1515	1491	1968	1060	1514	1501.38	51.90	0	-13488	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	725	15.00	0.60	12	0.16	100.00	2515.00	2275	20230516	-34.07	1375	20230726	9.09	1829	-17.99	20240112	1448	3.59	20240513	1891	-20.68	20230523	1375	9.09	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
69	20240521	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	-8	5	-0.53	87587093	58238	61.00	1515	1515	1491	1968	1060	1514	1503.95	51.90	0	-13465	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	728	15.06	0.60	12	0.12	100.00	2515.00	2275	20230516	-33.80	1375	20230726	9.53	1829	-17.66	20240112	1448	4.01	20240513	1891	-20.36	20230523	1375	9.53	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
70	20240521	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1509	-5	5	-0.33	71516190	47567	49.82	1515	1515	1491	1968	1060	1514	1503.48	51.90	0	-13433	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	729	15.09	0.60	12	0.10	100.00	2515.00	2275	20230516	-33.67	1375	20230726	9.75	1829	-17.50	20240112	1448	4.21	20240513	1891	-20.20	20230523	1375	9.75	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
71	20240521	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-19	5	-1.25	51248532	34094	35.71	1515	1515	1491	1968	1060	1514	1503.15	51.90	0	-10222	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	723	14.95	0.59	12	0.07	100.00	2515.00	2275	20230516	-34.29	1375	20230726	8.73	1829	-18.26	20240112	1448	3.25	20240513	1891	-20.94	20230523	1375	8.73	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
72	20240521	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1508	-6	5	-0.40	31233395	20709	21.69	1515	1515	1497	1968	1060	1514	1508.20	51.90	0	-5276	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	729	15.08	0.60	12	0.04	100.00	2515.00	2275	20230516	-33.71	1375	20230726	9.67	1829	-17.55	20240112	1448	4.14	20240513	1891	-20.25	20230523	1375	9.67	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
73	20240521	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	1	2	0.07	7989268	5282	5.53	1515	1515	1510	1968	1060	1514	1512.55	51.90	0	-708	1564	1539	1521	1496	1478	1530	1487	242	454	500	1020	1	1	48329564	732	15.15	0.60	12	0.01	100.00	2515.00	2275	20230516	-33.41	1375	20230726	10.18	1829	-17.17	20240112	1448	4.63	20240513	1891	-19.88	20230523	1375	10.18	20230726	3.13	N	042110	500	241 억		25082181	N	N	0	N	00	N
74	20240517	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	-9	5	-0.58	88568462	57974	20.74	1527	1536	1521	2000	1078	1540	1527.73	51.98	0	-12722	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	740	15.31	0.61	12	0.12	100.00	2515.00	2305	20230510	-33.58	1375	20230726	11.35	1829	-16.29	20240112	1448	5.73	20240513	2010	-23.83	20230517	1375	11.35	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
75	20240517	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	-12	5	-0.78	69828493	45723	16.36	1527	1536	1521	2000	1078	1540	1527.21	51.98	0	-12445	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	738	15.28	0.61	12	0.09	100.00	2515.00	2305	20230510	-33.71	1375	20230726	11.13	1829	-16.46	20240112	1448	5.52	20240513	2010	-23.98	20230517	1375	11.13	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
76	20240517	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	-9	5	-0.58	45120784	29537	10.57	1527	1536	1522	2000	1078	1540	1527.60	51.98	0	-5510	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	740	15.31	0.61	12	0.06	100.00	2515.00	2305	20230510	-33.58	1375	20230726	11.35	1829	-16.29	20240112	1448	5.73	20240513	2010	-23.83	20230517	1375	11.35	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
77	20240517	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1531	-9	5	-0.58	40543050	26543	9.50	1527	1536	1522	2000	1078	1540	1527.45	51.98	0	-3991	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	740	15.31	0.61	12	0.05	100.00	2515.00	2305	20230510	-33.58	1375	20230726	11.35	1829	-16.29	20240112	1448	5.73	20240513	2010	-23.83	20230517	1375	11.35	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
78	20240517	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1528	-12	5	-0.78	37504776	24558	8.79	1527	1536	1522	2000	1078	1540	1527.19	51.98	0	-4491	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	738	15.28	0.61	12	0.05	100.00	2515.00	2305	20230510	-33.71	1375	20230726	11.13	1829	-16.46	20240112	1448	5.52	20240513	2010	-23.98	20230517	1375	11.13	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
79	20240517	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1532	-8	5	-0.52	36445578	23865	8.54	1527	1536	1522	2000	1078	1540	1527.16	51.98	0	-4490	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	740	15.32	0.61	12	0.05	100.00	2515.00	2305	20230510	-33.54	1375	20230726	11.42	1829	-16.24	20240112	1448	5.80	20240513	2010	-23.78	20230517	1375	11.42	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
80	20240517	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1525	-15	5	-0.97	27637298	18091	6.47	1527	1536	1525	2000	1078	1540	1527.68	51.98	0	-2830	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	737	15.25	0.61	12	0.04	100.00	2515.00	2305	20230510	-33.84	1375	20230726	10.91	1829	-16.62	20240112	1448	5.32	20240513	2010	-24.13	20230517	1375	10.91	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
81	20240517	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1536	-4	5	-0.26	8578275	5617	2.01	1527	1536	1527	2000	1078	1540	1527.20	51.98	0	-815	1582	1561	1526	1505	1470	1571	1515	242	460	500	1040	1	1	48329564	742	15.36	0.61	12	0.01	100.00	2515.00	2305	20230510	-33.36	1375	20230726	11.71	1829	-16.02	20240112	1448	6.08	20240513	2010	-23.58	20230517	1375	11.71	20230726	3.11	N	042110	500	241 억		25120336	N	N	0	N	00	N
82	20240516	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	56	2	3.77	428850303	279519	171.53	1491	1547	1491	1929	1039	1484	1534.24	51.84	0	65634	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	744	15.40	0.61	12	0.58	100.00	2515.00	2305	20230510	-33.19	1375	20230726	12.00	1829	-15.80	20240112	1448	6.35	20240513	2275	-32.31	20230516	1375	12.00	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
83	20240516	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1539	55	2	3.71	412733680	269047	165.10	1491	1547	1491	1929	1039	1484	1534.06	51.84	0	64953	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	744	15.39	0.61	12	0.56	100.00	2515.00	2305	20230510	-33.23	1375	20230726	11.93	1829	-15.86	20240112	1448	6.28	20240513	2275	-32.35	20230516	1375	11.93	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
84	20240516	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	51	2	3.44	386316377	251862	154.56	1491	1547	1491	1929	1039	1484	1533.84	51.84	0	61782	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	742	15.35	0.61	12	0.52	100.00	2515.00	2305	20230510	-33.41	1375	20230726	11.64	1829	-16.07	20240112	1448	6.01	20240513	2275	-32.53	20230516	1375	11.64	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
85	20240516	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	51	2	3.44	360487334	235025	144.22	1491	1547	1491	1929	1039	1484	1533.83	51.84	0	69958	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	742	15.35	0.61	12	0.49	100.00	2515.00	2305	20230510	-33.41	1375	20230726	11.64	1829	-16.07	20240112	1448	6.01	20240513	2275	-32.53	20230516	1375	11.64	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
86	20240516	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	53	2	3.57	357552487	233114	143.05	1491	1547	1491	1929	1039	1484	1533.81	51.84	0	69964	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	743	15.37	0.61	12	0.48	100.00	2515.00	2305	20230510	-33.32	1375	20230726	11.78	1829	-15.97	20240112	1448	6.15	20240513	2275	-32.44	20230516	1375	11.78	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
87	20240516	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	53	2	3.57	337391462	219984	134.99	1491	1547	1491	1929	1039	1484	1533.71	51.84	0	69401	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	743	15.37	0.61	12	0.46	100.00	2515.00	2305	20230510	-33.32	1375	20230726	11.78	1829	-15.97	20240112	1448	6.15	20240513	2275	-32.44	20230516	1375	11.78	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
88	20240516	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1534	50	2	3.37	272953430	178128	109.31	1491	1547	1491	1929	1039	1484	1532.34	51.84	0	60320	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	741	15.34	0.61	12	0.37	100.00	2515.00	2305	20230510	-33.45	1375	20230726	11.56	1829	-16.13	20240112	1448	5.94	20240513	2275	-32.57	20230516	1375	11.56	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
89	20240516	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	36	2	2.43	29417343	19468	11.95	1491	1520	1491	1929	1039	1484	1511.06	51.84	0	8583	1528	1506	1478	1456	1428	1517	1467	242	445	500	1000	1	1	48329564	735	15.20	0.60	12	0.04	100.00	2515.00	2305	20230510	-34.06	1375	20230726	10.55	1829	-16.89	20240112	1448	4.97	20240513	2275	-33.19	20230516	1375	10.55	20230726	3.15	N	042110	500	241 억		25055499	N	N	0	N	00	N
90	20240514	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	28	2	1.92	236143991	160021	52.18	1456	1500	1450	1892	1020	1456	1475.71	51.87	0	-11363	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	717	14.84	0.59	12	0.33	100.00	2515.00	2305	20230510	-35.62	1375	20230726	7.93	1829	-18.86	20240112	1448	2.49	20240513	2275	-34.77	20230516	1375	7.93	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
91	20240514	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	22	2	1.51	217458866	147414	48.07	1456	1500	1450	1892	1020	1456	1475.16	51.87	0	-16854	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	714	14.78	0.59	12	0.31	100.00	2515.00	2305	20230510	-35.88	1375	20230726	7.49	1829	-19.19	20240112	1448	2.07	20240513	2275	-35.03	20230516	1375	7.49	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
92	20240514	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	12	2	0.82	184009311	124679	40.66	1456	1500	1450	1892	1020	1456	1475.86	51.87	0	-17416	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	709	14.68	0.58	12	0.26	100.00	2515.00	2305	20230510	-36.31	1375	20230726	6.76	1829	-19.74	20240112	1448	1.38	20240513	2275	-35.47	20230516	1375	6.76	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
93	20240514	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	14	2	0.96	171054733	115864	37.78	1456	1500	1450	1892	1020	1456	1476.34	51.87	0	-17415	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	710	14.70	0.58	12	0.24	100.00	2515.00	2305	20230510	-36.23	1375	20230726	6.91	1829	-19.63	20240112	1448	1.52	20240513	2275	-35.38	20230516	1375	6.91	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
94	20240514	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	6	2	0.41	146230627	98936	32.26	1456	1500	1450	1892	1020	1456	1478.03	51.87	0	-16611	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	707	14.62	0.58	12	0.20	100.00	2515.00	2305	20230510	-36.57	1375	20230726	6.33	1829	-20.07	20240112	1448	0.97	20240513	2275	-35.74	20230516	1375	6.33	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
95	20240514	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	12	2	0.82	133385602	90155	29.40	1456	1500	1450	1892	1020	1456	1479.51	51.87	0	-16214	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	709	14.68	0.58	12	0.19	100.00	2515.00	2305	20230510	-36.31	1375	20230726	6.76	1829	-19.74	20240112	1448	1.38	20240513	2275	-35.47	20230516	1375	6.76	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
96	20240514	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	22	2	1.51	104361017	70407	22.96	1456	1500	1450	1892	1020	1456	1482.25	51.87	0	-17181	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	714	14.78	0.59	12	0.15	100.00	2515.00	2305	20230510	-35.88	1375	20230726	7.49	1829	-19.19	20240112	1448	2.07	20240513	2275	-35.03	20230516	1375	7.49	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
97	20240514	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1455	-1	5	-0.07	1574146	1082	0.35	1456	1456	1453	1892	1020	1456	1454.85	51.87	0	-822	1520	1488	1468	1436	1416	1478	1426	242	436	500	990	1	1	48329564	703	14.55	0.58	12	0.00	100.00	2515.00	2305	20230510	-36.88	1375	20230726	5.82	1829	-20.45	20240112	1448	0.48	20240513	2275	-36.04	20230516	1375	5.82	20230726	3.15	N	042110	500	241 억		25066862	N	N	0	N	00	N
98	20240513	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-39	5	-2.61	448636887	306509	546.15	1496	1500	1448	1943	1047	1495	1463.71	51.97	0	-49499	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	704	14.56	0.58	12	0.63	100.00	2515.00	2305	20230510	-36.83	1375	20230726	5.89	1829	-20.39	20240112	1448	0.55	20240513	2275	-36.00	20230516	1375	5.89	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
99	20240513	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	-41	5	-2.74	438902287	299819	534.23	1496	1500	1448	1943	1047	1495	1463.89	51.97	0	-48660	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	703	14.54	0.58	12	0.62	100.00	2515.00	2305	20230510	-36.92	1375	20230726	5.75	1829	-20.50	20240112	1448	0.41	20240513	2275	-36.09	20230516	1375	5.75	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
100	20240513	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1452	-43	5	-2.88	320648680	218253	388.89	1496	1500	1449	1943	1047	1495	1469.16	51.97	0	-36690	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	702	14.52	0.58	12	0.45	100.00	2515.00	2305	20230510	-37.01	1375	20230726	5.60	1829	-20.61	20240112	1449	0.21	20240513	2275	-36.18	20230516	1375	5.60	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
101	20240513	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-45	5	-3.01	277363076	188419	335.73	1496	1500	1450	1943	1047	1495	1472.05	51.97	0	-29122	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	701	14.50	0.58	12	0.39	100.00	2515.00	2305	20230510	-37.09	1375	20230726	5.45	1829	-20.72	20240112	1450	0.00	20240513	2275	-36.26	20230516	1375	5.45	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
102	20240513	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	-27	5	-1.81	168590366	113886	202.93	1496	1500	1466	1943	1047	1495	1480.34	51.97	0	-14597	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	709	14.68	0.58	12	0.24	100.00	2515.00	2305	20230510	-36.31	1375	20230726	6.76	1829	-19.74	20240112	1457	0.75	20240315	2275	-35.47	20230516	1375	6.76	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
103	20240513	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-19	5	-1.27	102283926	68850	122.68	1496	1500	1472	1943	1047	1495	1485.61	51.97	0	-9023	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	713	14.76	0.59	12	0.14	100.00	2515.00	2305	20230510	-35.97	1375	20230726	7.35	1829	-19.30	20240112	1457	1.30	20240315	2275	-35.12	20230516	1375	7.35	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
104	20240513	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-5	5	-0.33	50893470	34054	60.68	1496	1500	1489	1943	1047	1495	1494.49	51.97	0	-5178	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	720	14.90	0.59	12	0.07	100.00	2515.00	2305	20230510	-35.36	1375	20230726	8.36	1829	-18.53	20240112	1457	2.26	20240315	2275	-34.51	20230516	1375	8.36	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
105	20240513	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	5	2	0.33	13406719	8945	15.94	1496	1500	1496	1943	1047	1495	1498.79	51.97	0	-909	1518	1506	1498	1486	1478	1502	1482	242	448	500	1010	1	1	48329564	725	15.00	0.60	12	0.02	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2275	-34.07	20230516	1375	9.09	20230726	3.14	N	042110	500	241 억		25116306	N	N	0	N	00	N
106	20240510	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	0	3	0.00	83303398	55605	110.18	1496	1510	1490	1943	1047	1495	1498.13	51.99	0	-10268	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	723	14.95	0.59	12	0.12	100.00	2515.00	2305	20230510	-35.14	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2305	-35.14	20230510	1375	8.73	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
107	20240510	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	0	3	0.00	81676767	54516	108.02	1496	1510	1490	1943	1047	1495	1498.22	51.99	0	-10108	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	723	14.95	0.59	12	0.11	100.00	2515.00	2305	20230510	-35.14	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2305	-35.14	20230510	1375	8.73	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
108	20240510	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	1	2	0.07	74824919	49926	98.93	1496	1510	1490	1943	1047	1495	1498.72	51.99	0	-7877	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	723	14.96	0.59	12	0.10	100.00	2515.00	2305	20230510	-35.10	1375	20230726	8.80	1829	-18.21	20240112	1457	2.68	20240315	2305	-35.10	20230510	1375	8.80	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
109	20240510	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	5	2	0.33	54580563	36379	72.08	1496	1510	1493	1943	1047	1495	1500.33	51.99	0	-5909	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	725	15.00	0.60	12	0.08	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2305	-34.92	20230510	1375	9.09	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
110	20240510	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	5	2	0.33	52851699	35223	69.79	1496	1510	1493	1943	1047	1495	1500.49	51.99	0	-5185	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	725	15.00	0.60	12	0.07	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2305	-34.92	20230510	1375	9.09	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
111	20240510	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	9	2	0.60	41098445	27391	54.27	1496	1510	1493	1943	1047	1495	1500.44	51.99	0	-4009	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	727	15.04	0.60	12	0.06	100.00	2515.00	2305	20230510	-34.75	1375	20230726	9.38	1829	-17.77	20240112	1457	3.23	20240315	2305	-34.75	20230510	1375	9.38	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
112	20240510	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	6	2	0.40	23271045	15525	30.76	1496	1503	1493	1943	1047	1495	1498.94	51.99	0	-2710	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	725	15.01	0.60	12	0.03	100.00	2515.00	2305	20230510	-34.88	1375	20230726	9.16	1829	-17.93	20240112	1457	3.02	20240315	2305	-34.88	20230510	1375	9.16	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
113	20240510	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-1	5	-0.07	146483	98	0.19	1496	1496	1494	1943	1047	1495	1494.72	51.99	0	-73	1508	1501	1496	1489	1484	1499	1487	242	448	500	1010	1	1	48329564	722	14.94	0.59	12	0.00	100.00	2515.00	2305	20230510	-35.18	1375	20230726	8.65	1829	-18.32	20240112	1457	2.54	20240315	2305	-35.18	20230510	1375	8.65	20230726	3.20	N	042110	500	241 억		25126574	N	N	0	N	00	N
114	20240509	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	-6	5	-0.40	75606173	50428	56.04	1500	1503	1491	1951	1051	1501	1499.29	52.00	0	-2560	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	723	14.95	0.59	12	0.10	100.00	2515.00	2305	20230510	-35.14	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2305	-35.14	20230510	1375	8.73	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
115	20240509	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-3	5	-0.20	67169334	44785	49.77	1500	1503	1491	1951	1051	1501	1499.82	52.00	0	-2300	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	724	14.98	0.60	12	0.09	100.00	2515.00	2305	20230510	-35.01	1375	20230726	8.95	1829	-18.10	20240112	1457	2.81	20240315	2305	-35.01	20230510	1375	8.95	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
116	20240509	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	0	3	0.00	53533997	35671	39.64	1500	1503	1495	1951	1051	1501	1500.77	52.00	0	-3108	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	725	15.01	0.60	12	0.07	100.00	2515.00	2305	20230510	-34.88	1375	20230726	9.16	1829	-17.93	20240112	1457	3.02	20240315	2305	-34.88	20230510	1375	9.16	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
117	20240509	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1503	2	2	0.13	50861659	33890	37.66	1500	1503	1495	1951	1051	1501	1500.79	52.00	0	-3108	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	726	15.03	0.60	12	0.07	100.00	2515.00	2305	20230510	-34.79	1375	20230726	9.31	1829	-17.82	20240112	1457	3.16	20240315	2305	-34.79	20230510	1375	9.31	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
118	20240509	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	0	3	0.00	48104144	32053	35.62	1500	1503	1495	1951	1051	1501	1500.77	52.00	0	-2617	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	725	15.01	0.60	12	0.07	100.00	2515.00	2305	20230510	-34.88	1375	20230726	9.16	1829	-17.93	20240112	1457	3.02	20240315	2305	-34.88	20230510	1375	9.16	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
119	20240509	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1502	1	2	0.07	21001532	14007	15.57	1500	1502	1495	1951	1051	1501	1499.36	52.00	0	-1977	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	726	15.02	0.60	12	0.03	100.00	2515.00	2305	20230510	-34.84	1375	20230726	9.24	1829	-17.88	20240112	1457	3.09	20240315	2305	-34.84	20230510	1375	9.24	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
120	20240509	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-1	5	-0.07	14796167	9869	10.97	1500	1501	1495	1951	1051	1501	1499.25	52.00	0	-1608	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	725	15.00	0.60	12	0.02	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2305	-34.92	20230510	1375	9.09	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
121	20240509	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-1	5	-0.07	191880	128	0.14	1500	1500	1495	1951	1051	1501	1498.47	52.00	0	-36	1525	1512	1493	1480	1461	1519	1487	242	450	500	1020	1	1	48329564	725	15.00	0.60	12	0.00	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2305	-34.92	20230510	1375	9.09	20230726	3.20	N	042110	500	241 억		25129134	N	N	0	N	00	N
122	20240508	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	13	2	0.87	133551020	89967	185.05	1487	1506	1474	1934	1042	1488	1484.44	51.98	0	8672	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	725	15.01	0.60	12	0.19	100.00	2515.00	2305	20230510	-34.88	1375	20230726	9.16	1829	-17.93	20240112	1457	3.02	20240315	2305	-34.88	20230510	1375	9.16	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
123	20240508	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	13	2	0.87	124801506	84126	173.04	1487	1506	1474	1934	1042	1488	1483.51	51.98	0	8762	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	725	15.01	0.60	12	0.17	100.00	2515.00	2305	20230510	-34.88	1375	20230726	9.16	1829	-17.93	20240112	1457	3.02	20240315	2305	-34.88	20230510	1375	9.16	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
124	20240508	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	16	2	1.08	121427974	81877	168.41	1487	1506	1474	1934	1042	1488	1483.05	51.98	0	7424	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	727	15.04	0.60	12	0.17	100.00	2515.00	2305	20230510	-34.75	1375	20230726	9.38	1829	-17.77	20240112	1457	3.23	20240315	2305	-34.75	20230510	1375	9.38	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
125	20240508	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	0	3	0.00	95384305	64479	132.63	1487	1488	1474	1934	1042	1488	1479.31	51.98	0	6711	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	719	14.88	0.59	12	0.13	100.00	2515.00	2305	20230510	-35.44	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2305	-35.44	20230510	1375	8.22	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
126	20240508	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	0	3	0.00	94915749	64164	131.98	1487	1488	1474	1934	1042	1488	1479.27	51.98	0	6797	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	719	14.88	0.59	12	0.13	100.00	2515.00	2305	20230510	-35.44	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2305	-35.44	20230510	1375	8.22	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
127	20240508	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	-1	5	-0.07	93758384	63386	130.38	1487	1487	1474	1934	1042	1488	1479.17	51.98	0	7070	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	719	14.87	0.59	12	0.13	100.00	2515.00	2305	20230510	-35.49	1375	20230726	8.15	1829	-18.70	20240112	1457	2.06	20240315	2305	-35.49	20230510	1375	8.15	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
128	20240508	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-4	5	-0.27	87489325	59161	121.69	1487	1487	1474	1934	1042	1488	1478.83	51.98	0	7831	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	717	14.84	0.59	12	0.12	100.00	2515.00	2305	20230510	-35.62	1375	20230726	7.93	1829	-18.86	20240112	1457	1.85	20240315	2305	-35.62	20230510	1375	7.93	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
129	20240508	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-8	5	-0.54	23757488	16037	32.99	1487	1487	1480	1934	1042	1488	1481.42	51.98	0	517	1504	1496	1492	1484	1480	1494	1482	242	446	500	1010	1	1	48329564	715	14.80	0.59	12	0.03	100.00	2515.00	2305	20230510	-35.79	1375	20230726	7.64	1829	-19.08	20240112	1457	1.58	20240315	2305	-35.79	20230510	1375	7.64	20230726	3.23	N	042110	500	241 억		25120520	N	N	0	N	00	N
130	20240503	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	-8	5	-0.53	52069323	34773	87.80	1498	1503	1493	1956	1054	1505	1497.41	51.99	0	-857	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	723	14.97	0.60	12	0.07	100.00	2515.00	2305	20230510	-35.05	1375	20230726	8.87	1829	-18.15	20240112	1457	2.75	20240315	2305	-35.05	20230510	1375	8.87	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
131	20240503	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-6	5	-0.40	43127124	28801	72.72	1498	1503	1493	1956	1054	1505	1497.42	51.99	0	-1032	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	724	14.99	0.60	12	0.06	100.00	2515.00	2305	20230510	-34.97	1375	20230726	9.02	1829	-18.04	20240112	1457	2.88	20240315	2305	-34.97	20230510	1375	9.02	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
132	20240503	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-7	5	-0.47	36482837	24367	61.53	1498	1503	1493	1956	1054	1505	1497.22	51.99	0	-2843	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	724	14.98	0.60	12	0.05	100.00	2515.00	2305	20230510	-35.01	1375	20230726	8.95	1829	-18.10	20240112	1457	2.81	20240315	2305	-35.01	20230510	1375	8.95	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
133	20240503	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-6	5	-0.40	35069273	23422	59.14	1498	1503	1493	1956	1054	1505	1497.28	51.99	0	-2423	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	724	14.99	0.60	12	0.05	100.00	2515.00	2305	20230510	-34.97	1375	20230726	9.02	1829	-18.04	20240112	1457	2.88	20240315	2305	-34.97	20230510	1375	9.02	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
134	20240503	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	-8	5	-0.53	28938455	19318	48.78	1498	1503	1495	1956	1054	1505	1498.00	51.99	0	-2423	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	723	14.97	0.60	12	0.04	100.00	2515.00	2305	20230510	-35.05	1375	20230726	8.87	1829	-18.15	20240112	1457	2.75	20240315	2305	-35.05	20230510	1375	8.87	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
135	20240503	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-6	5	-0.40	16921348	11286	28.50	1498	1503	1497	1956	1054	1505	1499.32	51.99	0	-1583	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	724	14.99	0.60	12	0.02	100.00	2515.00	2305	20230510	-34.97	1375	20230726	9.02	1829	-18.04	20240112	1457	2.88	20240315	2305	-34.97	20230510	1375	9.02	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
136	20240503	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	-5	5	-0.33	11311129	7542	19.04	1498	1503	1498	1956	1054	1505	1499.75	51.99	0	-1119	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	725	15.00	0.60	12	0.02	100.00	2515.00	2305	20230510	-34.92	1375	20230726	9.09	1829	-17.99	20240112	1457	2.95	20240315	2305	-34.92	20230510	1375	9.09	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
137	20240503	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	-6	5	-0.40	494386	330	0.83	1498	1503	1498	1956	1054	1505	1498.03	51.99	0	-186	1520	1512	1497	1489	1474	1516	1493	242	451	500	1020	1	1	48329564	724	14.99	0.60	12	0.00	100.00	2515.00	2305	20230510	-34.97	1375	20230726	9.02	1829	-18.04	20240112	1457	2.88	20240315	2305	-34.97	20230510	1375	9.02	20230726	3.23	N	042110	500	241 억		25127187	N	N	0	N	00	N
138	20240502	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	18	2	1.21	59017918	39578	15.47	1487	1505	1482	1933	1041	1487	1491.18	51.99	0	2722	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	727	15.05	0.60	12	0.08	100.00	2515.00	2305	20230510	-34.71	1375	20230726	9.45	1829	-17.71	20240112	1457	3.29	20240315	2305	-34.71	20230510	1375	9.45	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
139	20240502	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	7	2	0.47	49255017	33075	12.93	1487	1495	1482	1933	1041	1487	1489.19	51.99	0	1603	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	722	14.94	0.59	12	0.07	100.00	2515.00	2305	20230510	-35.18	1375	20230726	8.65	1829	-18.32	20240112	1457	2.54	20240315	2305	-35.18	20230510	1375	8.65	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
140	20240502	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1492	5	2	0.34	41642159	27974	10.94	1487	1495	1482	1933	1041	1487	1488.60	51.99	0	823	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	721	14.92	0.59	12	0.06	100.00	2515.00	2305	20230510	-35.27	1375	20230726	8.51	1829	-18.43	20240112	1457	2.40	20240315	2305	-35.27	20230510	1375	8.51	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
141	20240502	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	4	2	0.27	32440761	21808	8.53	1487	1495	1482	1933	1041	1487	1487.56	51.99	0	869	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	721	14.91	0.59	12	0.05	100.00	2515.00	2305	20230510	-35.31	1375	20230726	8.44	1829	-18.48	20240112	1457	2.33	20240315	2305	-35.31	20230510	1375	8.44	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
142	20240502	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	1	2	0.07	22904379	15404	6.02	1487	1495	1482	1933	1041	1487	1486.91	51.99	0	351	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	719	14.88	0.59	12	0.03	100.00	2515.00	2305	20230510	-35.44	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2305	-35.44	20230510	1375	8.22	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
143	20240502	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	3	2	0.20	20495671	13786	5.39	1487	1495	1482	1933	1041	1487	1486.70	51.99	0	222	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	720	14.90	0.59	12	0.03	100.00	2515.00	2305	20230510	-35.36	1375	20230726	8.36	1829	-18.53	20240112	1457	2.26	20240315	2305	-35.36	20230510	1375	8.36	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
144	20240502	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	8	2	0.54	12056886	8114	3.17	1487	1495	1482	1933	1041	1487	1485.94	51.99	0	-2371	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	723	14.95	0.59	12	0.02	100.00	2515.00	2305	20230510	-35.14	1375	20230726	8.73	1829	-18.26	20240112	1457	2.61	20240315	2305	-35.14	20230510	1375	8.73	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N
145	20240502	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	1	2	0.07	1510791	1016	0.40	1487	1488	1486	1933	1041	1487	1487.00	51.99	0	-368	1537	1511	1489	1463	1441	1525	1477	242	446	500	1010	1	1	48329564	719	14.88	0.59	12	0.00	100.00	2515.00	2305	20230510	-35.44	1375	20230726	8.22	1829	-18.64	20240112	1457	2.13	20240315	2305	-35.44	20230510	1375	8.22	20230726	3.20	N	042110	500	241 억		25124214	N	N	0	N	00	N