KissMeData/069510/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	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	80	2	0.80	58079910	5756	65.39	10020	10130	10020	13020	7020	10020	10090.32	56.10	0	-68	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1102	5.09	0.65	12	0.05	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
3	20240531	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	80	2	0.80	56484110	5598	63.59	10020	10130	10020	13020	7020	10020	10090.05	56.10	0	-73	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1102	5.09	0.65	12	0.05	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
4	20240531	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	10	2	0.10	42178170	4180	47.48	10020	10130	10020	13020	7020	10020	10090.47	56.10	0	-148	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1094	5.05	0.65	12	0.04	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
5	20240531	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	80	2	0.80	33669180	3335	37.88	10020	10130	10020	13020	7020	10020	10095.71	56.10	0	-147	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1102	5.09	0.65	12	0.03	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
6	20240531	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	60	2	0.60	29560090	2928	33.26	10020	10130	10020	13020	7020	10020	10095.66	56.10	0	-145	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1100	5.08	0.65	12	0.03	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
7	20240531	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	60	2	0.60	27519530	2726	30.97	10020	10130	10020	13020	7020	10020	10095.21	56.10	0	-66	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1100	5.08	0.65	12	0.02	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
8	20240531	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	60	2	0.60	14914680	1477	16.78	10020	10130	10020	13020	7020	10020	10097.96	56.10	0	10	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1100	5.08	0.65	12	0.01	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
9	20240531	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	110	2	1.10	769360	76	0.86	10020	10130	10020	13020	7020	10020	10123.16	56.10	0	-13	10160	10090	10030	9960	9900	10060	9930	55	3000	500	7210	10	1	10910000	1105	5.10	0.65	12	0.00	1985.00	15502.00	10200	20240522	-0.69	6960	20230726	45.55	10200	-0.69	20240522	8040	26.00	20240412	10200	-0.69	20240522	6960	45.55	20230726	0.01	N	069510	500	54 억		6120580	N	N	0	N	00	N
10	20240530	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-60	5	-0.60	88045900	8803	54.37	10050	10100	9970	13100	7060	10080	10001.81	56.09	0	703	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1093	5.05	0.65	12	0.08	1985.00	15502.00	10200	20240522	-1.76	6960	20230726	43.97	10200	-1.76	20240522	8040	24.63	20240412	10200	-1.76	20240522	6960	43.97	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
11	20240530	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-90	5	-0.89	76735620	7672	47.38	10050	10100	9970	13100	7060	10080	10002.04	56.09	0	572	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1090	5.03	0.64	12	0.07	1985.00	15502.00	10200	20240522	-2.06	6960	20230726	43.53	10200	-2.06	20240522	8040	24.25	20240412	10200	-2.06	20240522	6960	43.53	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
12	20240530	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-80	5	-0.79	73759010	7374	45.54	10050	10100	9970	13100	7060	10080	10002.58	56.09	0	533	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1091	5.04	0.65	12	0.07	1985.00	15502.00	10200	20240522	-1.96	6960	20230726	43.68	10200	-1.96	20240522	8040	24.38	20240412	10200	-1.96	20240522	6960	43.68	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
13	20240530	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-100	5	-0.99	67739950	6771	41.82	10050	10100	9970	13100	7060	10080	10004.42	56.09	0	534	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1089	5.03	0.64	12	0.06	1985.00	15502.00	10200	20240522	-2.16	6960	20230726	43.39	10200	-2.16	20240522	8040	24.13	20240412	10200	-2.16	20240522	6960	43.39	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
14	20240530	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-80	5	-0.79	42153800	4208	25.99	10050	10100	9980	13100	7060	10080	10017.54	56.09	0	534	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1091	5.04	0.65	12	0.04	1985.00	15502.00	10200	20240522	-1.96	6960	20230726	43.68	10200	-1.96	20240522	8040	24.38	20240412	10200	-1.96	20240522	6960	43.68	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
15	20240530	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-40	5	-0.40	21219930	2120	13.09	10050	10100	9980	13100	7060	10080	10009.40	56.09	0	521	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1095	5.06	0.65	12	0.02	1985.00	15502.00	10200	20240522	-1.57	6960	20230726	44.25	10200	-1.57	20240522	8040	24.88	20240412	10200	-1.57	20240522	6960	44.25	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
16	20240530	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-50	5	-0.50	18609770	1860	11.49	10050	10060	9980	13100	7060	10080	10005.25	56.09	0	512	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1094	5.05	0.65	12	0.02	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
17	20240530	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-100	5	-0.99	12258070	1227	7.58	10050	10050	9980	13100	7060	10080	9990.28	56.09	0	436	10280	10180	10050	9950	9820	10115	9885	55	3020	500	7250	10	1	10910000	1089	5.03	0.64	12	0.01	1985.00	15502.00	10200	20240522	-2.16	6960	20230726	43.39	10200	-2.16	20240522	8040	24.13	20240412	10200	-2.16	20240522	6960	43.39	20230726	0.03	N	069510	500	54 억		6119877	N	N	0	N	00	N
18	20240529	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	30	2	0.30	162982510	16182	108.76	10150	10150	9920	13060	7040	10050	10071.84	56.09	0	863	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1100	5.08	0.65	12	0.15	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
19	20240529	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	60	2	0.60	161581250	16043	107.82	10150	10150	9920	13060	7040	10050	10071.76	56.09	0	836	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1103	5.09	0.65	12	0.15	1985.00	15502.00	10200	20240522	-0.88	6960	20230726	45.26	10200	-0.88	20240522	8040	25.75	20240412	10200	-0.88	20240522	6960	45.26	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
20	20240529	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	30	2	0.30	137106170	13609	91.46	10150	10150	9920	13060	7040	10050	10074.67	56.09	0	559	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1100	5.08	0.65	12	0.12	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
21	20240529	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	40	2	0.40	135256870	13425	90.23	10150	10150	9920	13060	7040	10050	10075.00	56.09	0	559	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1101	5.08	0.65	12	0.12	1985.00	15502.00	10200	20240522	-1.08	6960	20230726	44.97	10200	-1.08	20240522	8040	25.50	20240412	10200	-1.08	20240522	6960	44.97	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
22	20240529	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	70	2	0.70	113569160	11277	75.79	10150	10150	9920	13060	7040	10050	10070.87	56.09	0	572	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1104	5.10	0.65	12	0.10	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
23	20240529	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	20	2	0.20	105163460	10445	70.20	10150	10150	9920	13060	7040	10050	10068.31	56.09	0	706	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1099	5.07	0.65	12	0.10	1985.00	15502.00	10200	20240522	-1.27	6960	20230726	44.68	10200	-1.27	20240522	8040	25.25	20240412	10200	-1.27	20240522	6960	44.68	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
24	20240529	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	50	2	0.50	81336170	8074	54.26	10150	10150	9920	13060	7040	10050	10073.84	56.09	0	807	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1102	5.09	0.65	12	0.07	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
25	20240529	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	0	3	0.00	734750	73	0.49	10150	10150	10050	13060	7040	10050	10065.07	56.09	0	20	10230	10140	10050	9960	9870	10095	9915	55	3010	500	7230	10	1	10910000	1096	5.06	0.65	12	0.00	1985.00	15502.00	10200	20240522	-1.47	6960	20230726	44.40	10200	-1.47	20240522	8040	25.00	20240412	10200	-1.47	20240522	6960	44.40	20230726	0.03	N	069510	500	54 억		6119684	N	N	0	N	00	N
26	20240528	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-70	5	-0.69	149638090	14879	131.50	10100	10140	9960	13150	7090	10120	10057.00	56.09	0	-43	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1096	5.06	0.65	12	0.14	1985.00	15502.00	10200	20240522	-1.47	6960	20230726	44.40	10200	-1.47	20240522	8040	25.00	20240412	10200	-1.47	20240522	6960	44.40	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
27	20240528	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-60	5	-0.59	142685270	14183	125.35	10100	10140	9960	13150	7090	10120	10060.30	56.09	0	-106	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1098	5.07	0.65	12	0.13	1985.00	15502.00	10200	20240522	-1.37	6960	20230726	44.54	10200	-1.37	20240522	8040	25.12	20240412	10200	-1.37	20240522	6960	44.54	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
28	20240528	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-160	5	-1.58	134646670	13379	118.24	10100	10140	9960	13150	7090	10120	10064.03	56.09	0	-147	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1087	5.02	0.64	12	0.12	1985.00	15502.00	10200	20240522	-2.35	6960	20230726	43.10	10200	-2.35	20240522	8040	23.88	20240412	10200	-2.35	20240522	6960	43.10	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
29	20240528	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-70	5	-0.69	65720020	6510	57.53	10100	10140	10020	13150	7090	10120	10095.24	56.09	0	-49	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1096	5.06	0.65	12	0.06	1985.00	15502.00	10200	20240522	-1.47	6960	20230726	44.40	10200	-1.47	20240522	8040	25.00	20240412	10200	-1.47	20240522	6960	44.40	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
30	20240528	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-50	5	-0.49	61494070	6089	53.81	10100	10140	10020	13150	7090	10120	10099.21	56.09	0	-45	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1099	5.07	0.65	12	0.06	1985.00	15502.00	10200	20240522	-1.27	6960	20230726	44.68	10200	-1.27	20240522	8040	25.25	20240412	10200	-1.27	20240522	6960	44.68	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
31	20240528	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-20	5	-0.20	60176630	5958	52.66	10100	10140	10020	13150	7090	10120	10100.14	56.09	0	-46	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1102	5.09	0.65	12	0.05	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
32	20240528	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-20	5	-0.20	27740160	2749	24.30	10100	10140	10020	13150	7090	10120	10091.00	56.09	0	-42	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1102	5.09	0.65	12	0.03	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
33	20240528	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	20	2	0.20	799630	79	0.70	10100	10140	10100	13150	7090	10120	10121.90	56.09	0	-3	10266	10192	10096	10022	9926	10230	10060	55	3030	500	7280	10	1	10910000	1106	5.11	0.65	12	0.00	1985.00	15502.00	10200	20240522	-0.59	6960	20230726	45.69	10200	-0.59	20240522	8040	26.12	20240412	10200	-0.59	20240522	6960	45.69	20230726	0.03	N	069510	500	54 억		6119727	N	N	0	N	00	N
34	20240527	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	90	2	0.90	113733160	11315	103.44	10030	10170	10000	13030	7030	10030	10051.53	56.09	0	-26	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1104	5.10	0.65	12	0.10	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
35	20240527	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	60	2	0.60	107710470	10719	97.99	10030	10170	10000	13030	7030	10030	10048.56	56.09	0	-97	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1101	5.08	0.65	12	0.10	1985.00	15502.00	10200	20240522	-1.08	6960	20230726	44.97	10200	-1.08	20240522	8040	25.50	20240412	10200	-1.08	20240522	6960	44.97	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
36	20240527	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	40	2	0.40	101468240	10100	92.33	10030	10170	10000	13030	7030	10030	10046.36	56.09	0	-144	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1099	5.07	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.27	6960	20230726	44.68	10200	-1.27	20240522	8040	25.25	20240412	10200	-1.27	20240522	6960	44.68	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
37	20240527	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	10	2	0.10	96908760	9647	88.19	10030	10170	10000	13030	7030	10030	10045.48	56.09	0	-41	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1095	5.06	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.57	6960	20230726	44.25	10200	-1.57	20240522	8040	24.88	20240412	10200	-1.57	20240522	6960	44.25	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
38	20240527	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	0	3	0.00	94164330	9374	85.69	10030	10170	10000	13030	7030	10030	10045.27	56.09	0	-41	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1094	5.05	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
39	20240527	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	90	2	0.90	86188930	8579	78.43	10030	10170	10000	13030	7030	10030	10046.50	56.09	0	-142	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1104	5.10	0.65	12	0.08	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
40	20240527	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	30	2	0.30	68687050	6838	62.51	10030	10170	10000	13030	7030	10030	10044.90	56.09	0	-121	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1098	5.07	0.65	12	0.06	1985.00	15502.00	10200	20240522	-1.37	6960	20230726	44.54	10200	-1.37	20240522	8040	25.12	20240412	10200	-1.37	20240522	6960	44.54	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
41	20240527	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	10	2	0.10	7206090	718	6.56	10030	10040	10000	13030	7030	10030	10036.34	56.09	0	47	10196	10112	10036	9952	9876	10075	9915	55	3000	500	7220	10	1	10910000	1095	5.06	0.65	12	0.01	1985.00	15502.00	10200	20240522	-1.57	6960	20230726	44.25	10200	-1.57	20240522	8040	24.88	20240412	10200	-1.57	20240522	6960	44.25	20230726	0.04	N	069510	500	54 억		6119753	N	N	0	N	00	N
42	20240524	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-10	5	-0.10	109603340	10939	91.12	10110	10120	9960	13050	7030	10040	10019.49	56.09	0	-172	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1094	5.05	0.65	12	0.10	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
43	20240524	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	30	2	0.30	103441150	10322	85.98	10110	10120	9960	13050	7030	10040	10021.43	56.09	0	-202	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1099	5.07	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.27	6960	20230726	44.68	10200	-1.27	20240522	8040	25.25	20240412	10200	-1.27	20240522	6960	44.68	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
44	20240524	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-30	5	-0.30	90686170	9055	75.43	10110	10120	9960	13050	7030	10040	10015.04	56.09	0	-181	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1092	5.04	0.65	12	0.08	1985.00	15502.00	10200	20240522	-1.86	6960	20230726	43.82	10200	-1.86	20240522	8040	24.50	20240412	10200	-1.86	20240522	6960	43.82	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
45	20240524	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-70	5	-0.70	85074620	8494	70.75	10110	10120	9970	13050	7030	10040	10015.85	56.09	0	-171	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1088	5.02	0.64	12	0.08	1985.00	15502.00	10200	20240522	-2.25	6960	20230726	43.25	10200	-2.25	20240522	8040	24.00	20240412	10200	-2.25	20240522	6960	43.25	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
46	20240524	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-50	5	-0.50	77466490	7731	64.40	10110	10120	9970	13050	7030	10040	10020.24	56.09	0	-169	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1090	5.03	0.64	12	0.07	1985.00	15502.00	10200	20240522	-2.06	6960	20230726	43.53	10200	-2.06	20240522	8040	24.25	20240412	10200	-2.06	20240522	6960	43.53	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
47	20240524	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	0	3	0.00	59706830	5956	49.61	10110	10120	9970	13050	7030	10040	10024.65	56.09	0	-197	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1095	5.06	0.65	12	0.05	1985.00	15502.00	10200	20240522	-1.57	6960	20230726	44.25	10200	-1.57	20240522	8040	24.88	20240412	10200	-1.57	20240522	6960	44.25	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
48	20240524	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	60	2	0.60	56525770	5640	46.98	10110	10120	9970	13050	7030	10040	10022.30	56.09	0	-197	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1102	5.09	0.65	12	0.05	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
49	20240524	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	70	2	0.70	17349020	1716	14.29	10110	10120	10090	13050	7030	10040	10110.15	56.09	0	-185	10246	10142	10046	9942	9846	10195	9995	55	3010	500	7220	10	1	10910000	1103	5.09	0.65	12	0.02	1985.00	15502.00	10200	20240522	-0.88	6960	20230726	45.26	10200	-0.88	20240522	8040	25.75	20240412	10200	-0.88	20240522	6960	45.26	20230726	0.03	N	069510	500	54 억		6119870	N	N	0	N	00	N
50	20240523	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-80	5	-0.79	120583480	11989	42.50	10010	10150	9950	13150	7090	10120	10057.84	56.10	0	-301	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1095	5.06	0.65	12	0.11	1985.00	15502.00	10200	20240522	-1.57	6960	20230726	44.25	10200	-1.57	20240522	8040	24.88	20240412	10200	-1.57	20240522	6960	44.25	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
51	20240523	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-70	5	-0.69	117369500	11669	41.37	10010	10150	9950	13150	7090	10120	10058.23	56.10	0	-172	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1096	5.06	0.65	12	0.11	1985.00	15502.00	10200	20240522	-1.47	6960	20230726	44.40	10200	-1.47	20240522	8040	25.00	20240412	10200	-1.47	20240522	6960	44.40	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
52	20240523	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-110	5	-1.09	107474850	10682	37.87	10010	10150	9950	13150	7090	10120	10061.30	56.10	0	-155	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1092	5.04	0.65	12	0.10	1985.00	15502.00	10200	20240522	-1.86	6960	20230726	43.82	10200	-1.86	20240522	8040	24.50	20240412	10200	-1.86	20240522	6960	43.82	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
53	20240523	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-90	5	-0.89	97636210	9699	34.39	10010	10150	9950	13150	7090	10120	10066.63	56.10	0	-154	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1094	5.05	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
54	20240523	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-110	5	-1.09	95908270	9527	33.78	10010	10150	9950	13150	7090	10120	10067.00	56.10	0	-126	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1092	5.04	0.65	12	0.09	1985.00	15502.00	10200	20240522	-1.86	6960	20230726	43.82	10200	-1.86	20240522	8040	24.50	20240412	10200	-1.86	20240522	6960	43.82	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
55	20240523	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-10	5	-0.10	78056920	7745	27.46	10010	10150	9950	13150	7090	10120	10078.36	56.10	0	-154	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1103	5.09	0.65	12	0.07	1985.00	15502.00	10200	20240522	-0.88	6960	20230726	45.26	10200	-0.88	20240522	8040	25.75	20240412	10200	-0.88	20240522	6960	45.26	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
56	20240523	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-70	5	-0.69	50322950	5001	17.73	10010	10120	9950	13150	7090	10120	10062.58	56.10	0	142	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1096	5.06	0.65	12	0.05	1985.00	15502.00	10200	20240522	-1.47	6960	20230726	44.40	10200	-1.47	20240522	8040	25.00	20240412	10200	-1.47	20240522	6960	44.40	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
57	20240523	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-90	5	-0.89	7339370	732	2.60	10010	10090	10010	13150	7090	10120	10026.46	56.10	0	35	10386	10252	10066	9932	9746	10320	10000	55	3030	500	7280	10	1	10910000	1094	5.05	0.65	12	0.01	1985.00	15502.00	10200	20240522	-1.67	6960	20230726	44.11	10200	-1.67	20240522	8040	24.75	20240412	10200	-1.67	20240522	6960	44.11	20230726	0.02	N	069510	500	54 억		6120123	N	N	0	N	00	N
58	20240522	160549	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10120	210	2	2.12	284070170	28197	60.09	9890	10200	9880	12880	6940	9910	10074.48	56.10	0	-8	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1104	5.10	0.65	12	0.26	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
59	20240522	150553	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10130	220	2	2.22	276864220	27487	58.58	9890	10200	9880	12880	6940	9910	10072.55	56.10	0	-41	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1105	5.10	0.65	12	0.25	1985.00	15502.00	10200	20240522	-0.69	6960	20230726	45.55	10200	-0.69	20240522	8040	26.00	20240412	10200	-0.69	20240522	6960	45.55	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
60	20240522	140555	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10020	110	2	1.11	201021270	19996	42.62	9890	10160	9880	12880	6940	9910	10053.07	56.10	0	244	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1093	5.05	0.65	12	0.18	1985.00	15502.00	10160	20240522	-1.38	6960	20230726	43.97	10160	-1.38	20240522	8040	24.63	20240412	10160	-1.38	20240522	6960	43.97	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
61	20240522	130551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10080	170	2	1.72	189254120	18823	40.12	9890	10160	9880	12880	6940	9910	10054.41	56.10	0	282	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1100	5.08	0.65	12	0.17	1985.00	15502.00	10160	20240522	-0.79	6960	20230726	44.83	10160	-0.79	20240522	8040	25.37	20240412	10160	-0.79	20240522	6960	44.83	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
62	20240522	120551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10030	120	2	1.21	133054680	13239	28.22	9890	10160	9880	12880	6940	9910	10050.21	56.10	0	239	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1094	5.05	0.65	12	0.12	1985.00	15502.00	10160	20240522	-1.28	6960	20230726	44.11	10160	-1.28	20240522	8040	24.75	20240412	10160	-1.28	20240522	6960	44.11	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
63	20240522	110555	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10030	120	2	1.21	119224040	11859	25.27	9890	10160	9880	12880	6940	9910	10053.46	56.10	0	238	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1094	5.05	0.65	12	0.11	1985.00	15502.00	10160	20240522	-1.28	6960	20230726	44.11	10160	-1.28	20240522	8040	24.75	20240412	10160	-1.28	20240522	6960	44.11	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
64	20240522	100553	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10060	150	2	1.51	102771700	10224	21.79	9890	10160	9880	12880	6940	9910	10052.01	56.10	0	234	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1098	5.07	0.65	12	0.09	1985.00	15502.00	10160	20240522	-0.98	6960	20230726	44.54	10160	-0.98	20240522	8040	25.12	20240412	10160	-0.98	20240522	6960	44.54	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
65	20240522	090552	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9880	-30	5	-0.30	9992000	1008	2.15	9890	9980	9880	12880	6940	9910	9912.70	56.10	0	-313	10236	10072	9796	9632	9356	10155	9715	55	2970	500	7130	10	1	10910000	1078	4.98	0.64	12	0.01	1985.00	15502.00	9980	20240522	-1.00	6960	20230726	41.95	9980	-1.00	20240522	8040	22.89	20240412	9980	-1.00	20240522	6960	41.95	20230726	0.02	N	069510	500	54 억		6120132	N	N	0	N	00	N
66	20240521	160547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9910	410	2	4.32	440908960	44901	123.72	9520	9960	9520	12350	6650	9500	9819.53	56.08	0	1432	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1081	4.99	0.64	12	0.41	1985.00	15502.00	9960	20240521	-0.50	6960	20230726	42.39	9960	-0.50	20240521	8040	23.26	20240412	9960	-0.50	20240521	6960	42.39	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
67	20240521	150552	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9820	320	2	3.37	424955200	43280	119.25	9520	9960	9520	12350	6650	9500	9818.74	56.08	0	1359	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1071	4.95	0.63	12	0.40	1985.00	15502.00	9960	20240521	-1.41	6960	20230726	41.09	9960	-1.41	20240521	8040	22.14	20240412	9960	-1.41	20240521	6960	41.09	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
68	20240521	140550	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9820	320	2	3.37	411511810	41910	115.48	9520	9960	9520	12350	6650	9500	9818.94	56.08	0	1305	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1071	4.95	0.63	12	0.38	1985.00	15502.00	9960	20240521	-1.41	6960	20230726	41.09	9960	-1.41	20240521	8040	22.14	20240412	9960	-1.41	20240521	6960	41.09	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
69	20240521	130551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9890	390	2	4.11	397412570	40480	111.54	9520	9960	9520	12350	6650	9500	9817.50	56.08	0	795	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1079	4.98	0.64	12	0.37	1985.00	15502.00	9960	20240521	-0.70	6960	20230726	42.10	9960	-0.70	20240521	8040	23.01	20240412	9960	-0.70	20240521	6960	42.10	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
70	20240521	120552	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9810	310	2	3.26	260738720	26681	73.52	9520	9850	9520	12350	6650	9500	9772.45	56.08	0	786	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1070	4.94	0.63	12	0.24	1985.00	15502.00	9850	20240521	-0.41	6960	20230726	40.95	9850	-0.41	20240521	8040	22.01	20240412	9850	-0.41	20240521	6960	40.95	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
71	20240521	110553	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9820	320	2	3.37	219452580	22475	61.93	9520	9840	9520	12350	6650	9500	9764.30	56.08	0	904	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1071	4.95	0.63	12	0.21	1985.00	15502.00	9840	20240521	-0.20	6960	20230726	41.09	9840	-0.20	20240521	8040	22.14	20240412	9840	-0.20	20240521	6960	41.09	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
72	20240521	100551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9820	320	2	3.37	155477600	15957	43.97	9520	9830	9520	12350	6650	9500	9743.54	56.08	0	913	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1071	4.95	0.63	12	0.15	1985.00	15502.00	9830	20240521	-0.10	6960	20230726	41.09	9830	-0.10	20240521	8040	22.14	20240412	9830	-0.10	20240521	6960	41.09	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
73	20240521	090548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9750	250	2	2.63	18625250	1925	5.30	9520	9750	9520	12350	6650	9500	9675.45	56.08	0	309	9880	9690	9490	9300	9100	9785	9395	55	2850	500	6840	10	1	10910000	1064	4.91	0.63	12	0.02	1985.00	15502.00	9750	20240521	0.00	6960	20230726	40.09	9750	0.00	20240521	8040	21.27	20240412	9750	0.00	20240521	6960	40.09	20230726	0.02	N	069510	500	54 억		6118696	N	N	0	N	00	N
74	20240517	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-10	5	-0.11	139392610	15128	60.12	9300	9340	9110	12090	6510	9300	9214.21	56.12	0	-1956	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1014	4.68	0.60	12	0.14	1985.00	15502.00	9640	20231219	-3.63	6960	20230726	33.48	9370	-0.85	20240516	8040	15.55	20240412	9640	-3.63	20231219	6960	33.48	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
75	20240517	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-10	5	-0.11	131113850	14236	56.58	9300	9340	9110	12090	6510	9300	9210.02	56.12	0	-1682	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1014	4.68	0.60	12	0.13	1985.00	15502.00	9640	20231219	-3.63	6960	20230726	33.48	9370	-0.85	20240516	8040	15.55	20240412	9640	-3.63	20231219	6960	33.48	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
76	20240517	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-80	5	-0.86	98527570	10712	42.57	9300	9340	9110	12090	6510	9300	9197.87	56.12	0	-1047	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1006	4.64	0.59	12	0.10	1985.00	15502.00	9640	20231219	-4.36	6960	20230726	32.47	9370	-1.60	20240516	8040	14.68	20240412	9640	-4.36	20231219	6960	32.47	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
77	20240517	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-100	5	-1.08	79441320	8635	34.32	9300	9340	9110	12090	6510	9300	9199.92	56.12	0	-908	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1004	4.63	0.59	12	0.08	1985.00	15502.00	9640	20231219	-4.56	6960	20230726	32.18	9370	-1.81	20240516	8040	14.43	20240412	9640	-4.56	20231219	6960	32.18	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
78	20240517	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-100	5	-1.08	63786680	6931	27.55	9300	9340	9110	12090	6510	9300	9203.10	56.12	0	-842	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1004	4.63	0.59	12	0.06	1985.00	15502.00	9640	20231219	-4.56	6960	20230726	32.18	9370	-1.81	20240516	8040	14.43	20240412	9640	-4.56	20231219	6960	32.18	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
79	20240517	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-140	5	-1.51	35582730	3865	15.36	9300	9340	9110	12090	6510	9300	9206.40	56.12	0	-479	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	999	4.61	0.59	12	0.04	1985.00	15502.00	9640	20231219	-4.98	6960	20230726	31.61	9370	-2.24	20240516	8040	13.93	20240412	9640	-4.98	20231219	6960	31.61	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
80	20240517	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-150	5	-1.61	30311800	3289	13.07	9300	9340	9110	12090	6510	9300	9216.11	56.12	0	-260	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	998	4.61	0.59	12	0.03	1985.00	15502.00	9640	20231219	-5.08	6960	20230726	31.47	9370	-2.35	20240516	8040	13.81	20240412	9640	-5.08	20231219	6960	31.47	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
81	20240517	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	40	2	0.43	4755080	511	2.03	9300	9340	9280	12090	6510	9300	9305.44	56.12	0	-29	9466	9382	9286	9202	9106	9425	9245	55	2790	500	6690	10	1	10910000	1019	4.71	0.60	12	0.00	1985.00	15502.00	9640	20231219	-3.11	6960	20230726	34.20	9370	-0.32	20240516	8040	16.17	20240412	9640	-3.11	20231219	6960	34.20	20230726	0.03	N	069510	500	54 억		6122941	N	N	0	N	00	N
82	20240516	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	150	2	1.64	233819490	25160	42.08	9210	9370	9190	11890	6410	9150	9293.30	56.13	0	-407	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1015	4.69	0.60	12	0.23	1985.00	15502.00	9640	20231219	-3.53	6960	20230726	33.62	9370	-0.75	20240516	8040	15.67	20240412	9640	-3.53	20231219	6960	33.62	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
83	20240516	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	130	2	1.42	225646050	24281	40.61	9210	9370	9190	11890	6410	9150	9293.11	56.13	0	-347	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1012	4.68	0.60	12	0.22	1985.00	15502.00	9640	20231219	-3.73	6960	20230726	33.33	9370	-0.96	20240516	8040	15.42	20240412	9640	-3.73	20231219	6960	33.33	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
84	20240516	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	110	2	1.20	203881670	21940	36.70	9210	9370	9190	11890	6410	9150	9292.69	56.13	0	-433	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1010	4.66	0.60	12	0.20	1985.00	15502.00	9640	20231219	-3.94	6960	20230726	33.05	9370	-1.17	20240516	8040	15.17	20240412	9640	-3.94	20231219	6960	33.05	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
85	20240516	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	120	2	1.31	176481140	18989	31.76	9210	9370	9190	11890	6410	9150	9293.86	56.13	0	-361	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1011	4.67	0.60	12	0.17	1985.00	15502.00	9640	20231219	-3.84	6960	20230726	33.19	9370	-1.07	20240516	8040	15.30	20240412	9640	-3.84	20231219	6960	33.19	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
86	20240516	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	100	2	1.09	161670430	17390	29.09	9210	9370	9190	11890	6410	9150	9296.75	56.13	0	-421	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1009	4.66	0.60	12	0.16	1985.00	15502.00	9640	20231219	-4.05	6960	20230726	32.90	9370	-1.28	20240516	8040	15.05	20240412	9640	-4.05	20231219	6960	32.90	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
87	20240516	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	150	2	1.64	135206010	14542	24.32	9210	9370	9190	11890	6410	9150	9297.62	56.13	0	-444	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1015	4.69	0.60	12	0.13	1985.00	15502.00	9640	20231219	-3.53	6960	20230726	33.62	9370	-0.75	20240516	8040	15.67	20240412	9640	-3.53	20231219	6960	33.62	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
88	20240516	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	110	2	1.20	107314700	11536	19.29	9210	9370	9190	11890	6410	9150	9302.59	56.13	0	-422	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1010	4.66	0.60	12	0.11	1985.00	15502.00	9640	20231219	-3.94	6960	20230726	33.05	9370	-1.17	20240516	8040	15.17	20240412	9640	-3.94	20231219	6960	33.05	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
89	20240516	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	180	2	1.97	13906510	1501	2.51	9210	9350	9190	11890	6410	9150	9264.83	56.13	0	-138	9836	9492	8946	8602	8056	9665	8775	55	2740	500	6580	10	1	10910000	1018	4.70	0.60	12	0.01	1985.00	15502.00	9640	20231219	-3.22	6960	20230726	34.05	9350	-0.21	20240516	8040	16.04	20240412	9640	-3.22	20231219	6960	34.05	20230726	0.03	N	069510	500	54 억		6123804	N	N	0	N	00	N
90	20240514	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	670	2	7.90	536316470	59220	1247.00	8400	9290	8400	11020	5940	8480	9055.81	56.12	0	1532	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	998	4.61	0.59	12	0.54	1985.00	15502.00	9640	20231219	-5.08	6960	20230726	31.47	9290	-1.51	20240514	8040	13.81	20240412	9640	-5.08	20231219	6960	31.47	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
91	20240514	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	600	2	7.08	446139650	49379	1039.78	8400	9290	8400	11020	5940	8480	9035.01	56.12	0	503	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	991	4.57	0.59	12	0.45	1985.00	15502.00	9640	20231219	-5.81	6960	20230726	30.46	9290	-2.26	20240514	8040	12.94	20240412	9640	-5.81	20231219	6960	30.46	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
92	20240514	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	580	2	6.84	266041430	29495	621.08	8400	9290	8400	11020	5940	8480	9019.88	56.12	0	-651	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	988	4.56	0.58	12	0.27	1985.00	15502.00	9640	20231219	-6.02	6960	20230726	30.17	9290	-2.48	20240514	8040	12.69	20240412	9640	-6.02	20231219	6960	30.17	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
93	20240514	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	90	2	1.06	5396820	633	13.33	8400	8590	8400	11020	5940	8480	8525.78	56.12	0	-24	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	935	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
94	20240514	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	90	2	1.06	5096870	598	12.59	8400	8590	8400	11020	5940	8480	8523.19	56.12	0	-24	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	935	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
95	20240514	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	20	2	0.24	3717100	437	9.20	8400	8590	8400	11020	5940	8480	8505.95	56.12	0	-24	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	927	4.28	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
96	20240514	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	100	2	1.18	1335820	157	3.31	8400	8590	8400	11020	5940	8480	8508.41	56.12	0	-24	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	936	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8040	6.72	20240412	9640	-11.00	20231219	6960	23.28	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
97	20240514	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	90	2	1.06	667190	79	1.66	8400	8590	8400	11020	5940	8480	8445.44	56.12	0	-8	8693	8586	8523	8416	8353	8555	8385	55	2540	500	6100	10	1	10910000	935	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122178	N	N	0	N	00	N
98	20240513	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-130	5	-1.51	40366550	4749	38.63	8580	8630	8460	11190	6030	8610	8500.22	56.12	0	-19	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	925	4.27	0.55	12	0.04	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8040	5.47	20240412	9640	-12.03	20231219	6960	21.84	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
99	20240513	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-80	5	-0.93	34125190	4013	32.64	8580	8630	8460	11190	6030	8610	8503.66	56.12	0	438	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	931	4.30	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8040	6.09	20240412	9640	-11.51	20231219	6960	22.56	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
100	20240513	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-40	5	-0.46	33321220	3919	31.88	8580	8630	8460	11190	6030	8610	8502.48	56.12	0	441	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	935	4.32	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
101	20240513	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-70	5	-0.81	32622350	3837	31.21	8580	8630	8460	11190	6030	8610	8502.05	56.12	0	450	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	932	4.30	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8040	6.22	20240412	9640	-11.41	20231219	6960	22.70	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
102	20240513	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-40	5	-0.46	32188710	3786	30.80	8580	8630	8460	11190	6030	8610	8502.04	56.12	0	441	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	935	4.32	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
103	20240513	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-150	5	-1.74	22306140	2623	21.34	8580	8630	8460	11190	6030	8610	8504.06	56.12	0	493	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	923	4.26	0.55	12	0.02	1985.00	15502.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8040	5.22	20240412	9640	-12.24	20231219	6960	21.55	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
104	20240513	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	20	2	0.23	3255270	379	3.08	8580	8630	8580	11190	6030	8610	8589.10	56.12	0	-7	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	942	4.35	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
105	20240513	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-30	5	-0.35	394680	46	0.37	8580	8580	8580	11190	6030	8610	8580.00	56.12	0	-7	8730	8670	8590	8530	8450	8700	8560	55	2580	500	6190	10	1	10910000	936	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8040	6.72	20240412	9640	-11.00	20231219	6960	23.28	20230726	0.03	N	069510	500	54 억		6122191	N	N	0	N	00	N
106	20240510	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	60	2	0.70	105872820	12294	377.81	8540	8650	8510	11110	5990	8550	8611.75	56.11	0	104	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	939	4.34	0.56	12	0.11	1985.00	15502.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8040	7.09	20240412	9640	-10.68	20231219	6960	23.71	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
107	20240510	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	40	2	0.47	104292640	12110	372.16	8540	8650	8510	11110	5990	8550	8612.11	56.11	0	106	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	937	4.33	0.55	12	0.11	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8040	6.84	20240412	9640	-10.89	20231219	6960	23.42	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
108	20240510	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	99275970	11527	354.24	8540	8650	8510	11110	5990	8550	8612.47	56.11	0	222	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	942	4.35	0.56	12	0.11	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
109	20240510	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	97964580	11375	349.57	8540	8650	8510	11110	5990	8550	8612.27	56.11	0	222	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	942	4.35	0.56	12	0.10	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
110	20240510	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	97086320	11273	346.44	8540	8650	8510	11110	5990	8550	8612.29	56.11	0	222	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	942	4.35	0.56	12	0.10	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
111	20240510	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	89029750	10338	317.70	8540	8650	8510	11110	5990	8550	8611.89	56.11	0	222	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	942	4.35	0.56	12	0.09	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
112	20240510	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	80	2	0.94	84351510	9796	301.04	8540	8650	8510	11110	5990	8550	8610.81	56.11	0	223	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	942	4.35	0.56	12	0.09	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
113	20240510	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	854000	100	3.07	8540	8540	8540	11110	5990	8550	8540.00	56.11	0	-1	8743	8646	8533	8436	8323	8695	8485	55	2560	500	6150	10	1	10910000	932	4.30	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8040	6.22	20240412	9640	-11.41	20231219	6960	22.70	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
114	20240509	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	10	2	0.12	27726300	3254	466.19	8420	8630	8420	11100	5980	8540	8520.68	56.11	0	-238	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	933	4.31	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8040	6.34	20240412	9640	-11.31	20231219	6960	22.84	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
115	20240509	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	70	2	0.82	25912860	3042	435.82	8420	8630	8420	11100	5980	8540	8518.36	56.11	0	-84	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	939	4.34	0.56	12	0.03	1985.00	15502.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8040	7.09	20240412	9640	-10.68	20231219	6960	23.71	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
116	20240509	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	80	2	0.94	25413690	2984	427.51	8420	8630	8420	11100	5980	8540	8516.65	56.11	0	-50	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	940	4.34	0.56	12	0.03	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
117	20240509	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	20	2	0.23	17046610	2010	287.97	8420	8630	8420	11100	5980	8540	8480.90	56.11	0	-48	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	934	4.31	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8040	6.47	20240412	9640	-11.20	20231219	6960	22.99	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
118	20240509	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	80	2	0.94	15796690	1864	267.05	8420	8630	8420	11100	5980	8540	8474.62	56.11	0	-45	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	940	4.34	0.56	12	0.02	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
119	20240509	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-20	5	-0.23	11633890	1376	197.13	8420	8620	8420	11100	5980	8540	8454.86	56.11	0	-44	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	930	4.29	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8040	5.97	20240412	9640	-11.62	20231219	6960	22.41	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
120	20240509	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-50	5	-0.59	9143270	1083	155.16	8420	8620	8420	11100	5980	8540	8442.54	56.11	0	-47	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	926	4.28	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8040	5.60	20240412	9640	-11.93	20231219	6960	21.98	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
121	20240509	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	40	2	0.47	5223220	619	88.68	8420	8620	8420	11100	5980	8540	8438.16	56.11	0	-80	8693	8616	8573	8496	8453	8595	8475	55	2560	500	6140	10	1	10910000	936	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8040	6.72	20240412	9640	-11.00	20231219	6960	23.28	20230726	0.03	N	069510	500	54 억		6122026	N	N	0	N	00	N
122	20240508	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	5983860	698	57.03	8650	8650	8530	11110	5990	8550	8572.87	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	932	4.30	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8040	6.22	20240412	9640	-11.41	20231219	6960	22.70	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
123	20240508	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	50	2	0.58	4244910	495	40.44	8650	8650	8530	11110	5990	8550	8575.58	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	938	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
124	20240508	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	40	2	0.47	1864880	218	17.81	8650	8650	8530	11110	5990	8550	8554.50	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	937	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8040	6.84	20240412	9640	-10.89	20231219	6960	23.42	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
125	20240508	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	40	2	0.47	352550	41	3.35	8650	8650	8530	11110	5990	8550	8598.78	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	937	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8040	6.84	20240412	9640	-10.89	20231219	6960	23.42	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
126	20240508	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	70	2	0.82	138310	16	1.31	8650	8650	8620	11110	5990	8550	8644.38	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	940	4.34	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
127	20240508	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	70	2	0.82	138310	16	1.31	8650	8650	8620	11110	5990	8550	8644.38	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	940	4.34	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
128	20240508	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	70	2	0.82	138310	16	1.31	8650	8650	8620	11110	5990	8550	8644.38	56.11	0	-2	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	940	4.34	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
129	20240508	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	100	2	1.17	25950	3	0.25	8650	8650	8650	11110	5990	8550	8650.00	56.11	0	-1	8710	8630	8570	8490	8430	8600	8460	55	2560	500	6150	10	1	10910000	944	4.36	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8040	7.59	20240412	9640	-10.27	20231219	6960	24.28	20230726	0.03	N	069510	500	54 억		6122027	N	N	0	N	00	N
130	20240503	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-20	5	-0.23	26296600	3054	449.78	8540	8700	8530	11200	6040	8620	8610.54	56.11	0	-35	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	938	4.33	0.55	12	0.03	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
131	20240503	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	60	2	0.70	25118400	2917	429.60	8540	8700	8530	11200	6040	8620	8611.04	56.11	0	-35	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	947	4.37	0.56	12	0.03	1985.00	15502.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8040	7.96	20240412	9640	-9.96	20231219	6960	24.71	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
132	20240503	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	50	2	0.58	18626350	2169	319.44	8540	8700	8530	11200	6040	8620	8587.53	56.11	0	-35	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	946	4.37	0.56	12	0.02	1985.00	15502.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8040	7.84	20240412	9640	-10.06	20231219	6960	24.57	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
133	20240503	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	30	2	0.35	16732820	1950	287.19	8540	8700	8530	11200	6040	8620	8580.93	56.11	0	-11	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	944	4.36	0.56	12	0.02	1985.00	15502.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8040	7.59	20240412	9640	-10.27	20231219	6960	24.28	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
134	20240503	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-90	5	-1.04	10651540	1244	183.21	8540	8700	8530	11200	6040	8620	8562.33	56.11	0	-2	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	931	4.30	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8040	6.09	20240412	9640	-11.51	20231219	6960	22.56	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
135	20240503	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	20	2	0.23	5689470	664	97.79	8540	8700	8540	11200	6040	8620	8568.48	56.11	0	-8	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	943	4.35	0.56	12	0.01	1985.00	15502.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8040	7.46	20240412	9640	-10.37	20231219	6960	24.14	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
136	20240503	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	30	2	0.35	5447450	636	93.67	8540	8700	8540	11200	6040	8620	8565.17	56.11	0	-2	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	944	4.36	0.56	12	0.01	1985.00	15502.00	9640	20231219	-10.27	6960	20230726	24.28	9180	-5.77	20240208	8040	7.59	20240412	9640	-10.27	20231219	6960	24.28	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
137	20240503	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-80	5	-0.93	623420	73	10.75	8540	8540	8540	11200	6040	8620	8540.00	56.11	0	-4	8773	8696	8603	8526	8433	8735	8565	55	2580	500	6200	10	1	10910000	932	4.30	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8040	6.22	20240412	9640	-11.41	20231219	6960	22.70	20230726	0.03	N	069510	500	54 억		6122116	N	N	0	N	00	N
138	20240502	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-10	5	-0.12	5828590	679	15.23	8510	8680	8510	11210	6050	8630	8584.08	56.12	0	-66	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	940	4.34	0.56	12	0.01	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
139	20240502	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	10	2	0.12	5078640	592	13.28	8510	8680	8510	11210	6050	8630	8578.78	56.12	0	-65	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	943	4.35	0.56	12	0.01	1985.00	15502.00	9640	20231219	-10.37	6960	20230726	24.14	9180	-5.88	20240208	8040	7.46	20240412	9640	-10.37	20231219	6960	24.14	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
140	20240502	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-30	5	-0.35	4551700	531	11.91	8510	8680	8510	11210	6050	8630	8571.94	56.12	0	-65	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	938	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
141	20240502	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-30	5	-0.35	4499920	525	11.78	8510	8680	8510	11210	6050	8630	8571.28	56.12	0	-65	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	938	4.33	0.55	12	0.00	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
142	20240502	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-50	5	-0.58	4448210	519	11.64	8510	8680	8510	11210	6050	8630	8570.73	56.12	0	-65	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	936	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8040	6.72	20240412	9640	-11.00	20231219	6960	23.28	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
143	20240502	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-60	5	-0.70	4335970	506	11.35	8510	8680	8510	11210	6050	8630	8569.11	56.12	0	-64	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	935	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
144	20240502	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-70	5	-0.81	3166650	370	8.30	8510	8680	8510	11210	6050	8630	8558.51	56.12	0	-64	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	934	4.31	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8040	6.47	20240412	9640	-11.20	20231219	6960	22.99	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N
145	20240502	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-120	5	-1.39	1991340	234	5.25	8510	8510	8510	11210	6050	8630	8510.00	56.12	0	-34	8810	8720	8610	8520	8410	8765	8565	55	2580	500	6210	10	1	10910000	928	4.29	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6122181	N	N	0	N	00	N