KissMeData/294630/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	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	10	2	0.20	1059540775	214780	44.52	4905	4980	4900	6370	3435	4905	4933.28	0.00	0	6986	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1157	-10.26	10.50	12	0.91	-479.00	468.00	15430	20230808	-68.15	2840	20230725	73.06	12650	-61.15	20240221	4035	21.81	20240104	15430	-68.15	20230808	2840	73.06	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
3	20240531	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	15	2	0.31	954455950	193409	40.09	4905	4980	4900	6370	3435	4905	4934.91	0.00	0	8119	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1158	-10.27	10.51	12	0.82	-479.00	468.00	15430	20230808	-68.11	2840	20230725	73.24	12650	-61.11	20240221	4035	21.93	20240104	15430	-68.11	20230808	2840	73.24	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
4	20240531	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	40	2	0.82	754902505	152973	31.71	4905	4980	4900	6370	3435	4905	4934.87	0.00	0	-7817	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1164	-10.32	10.57	12	0.65	-479.00	468.00	15430	20230808	-67.95	2840	20230725	74.12	12650	-60.91	20240221	4035	22.55	20240104	15430	-67.95	20230808	2840	74.12	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
5	20240531	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	35	2	0.71	663732050	134500	27.88	4905	4980	4900	6370	3435	4905	4934.81	0.00	0	-6439	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1163	-10.31	10.56	12	0.57	-479.00	468.00	15430	20230808	-67.98	2840	20230725	73.94	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2840	73.94	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
6	20240531	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	35	2	0.71	597174715	121027	25.08	4905	4980	4900	6370	3435	4905	4934.23	0.00	0	-4329	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1163	-10.31	10.56	12	0.51	-479.00	468.00	15430	20230808	-67.98	2840	20230725	73.94	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2840	73.94	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
7	20240531	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	25	2	0.51	526040635	106596	22.09	4905	4980	4900	6370	3435	4905	4934.90	0.00	0	-6026	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1160	-10.29	10.53	12	0.45	-479.00	468.00	15430	20230808	-68.05	2840	20230725	73.59	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2840	73.59	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
8	20240531	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	30	2	0.61	345026665	69974	14.50	4905	4980	4900	6370	3435	4905	4930.78	0.00	0	-1737	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1162	-10.30	10.54	12	0.30	-479.00	468.00	15430	20230808	-68.02	2840	20230725	73.77	12650	-60.99	20240221	4035	22.30	20240104	15430	-68.02	20230808	2840	73.77	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
9	20240531	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	60	2	1.22	95567610	19324	4.01	4905	4980	4905	6370	3435	4905	4945.54	0.00	0	-2450	5111	5007	4956	4852	4801	4982	4827	118	1465	500	3040	5	1	23538459	1169	-10.37	10.61	12	0.08	-479.00	468.00	15430	20230808	-67.82	2840	20230725	74.82	12650	-60.75	20240221	4035	23.05	20240104	15430	-67.82	20230808	2840	74.82	20230725	0.49	N	294630	500	117 억		0	N	N	0	N	00	N
10	20240530	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-155	5	-3.06	2349399200	474173	66.93	5060	5060	4905	6570	3550	5060	4954.93	0.00	0	-40906	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1155	-10.24	10.48	12	2.01	-479.00	468.00	15430	20230808	-68.21	2840	20230725	72.71	12650	-61.23	20240221	4035	21.56	20240104	15430	-68.21	20230808	2840	72.71	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
11	20240530	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-150	5	-2.96	2200591660	443850	62.65	5060	5060	4905	6570	3550	5060	4957.96	0.00	0	-35000	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1156	-10.25	10.49	12	1.89	-479.00	468.00	15430	20230808	-68.18	2840	20230725	72.89	12650	-61.19	20240221	4035	21.69	20240104	15430	-68.18	20230808	2840	72.89	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
12	20240530	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-130	5	-2.57	1974949340	397955	56.17	5060	5060	4905	6570	3550	5060	4962.75	0.00	0	-29487	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1160	-10.29	10.53	12	1.69	-479.00	468.00	15430	20230808	-68.05	2840	20230725	73.59	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2840	73.59	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
13	20240530	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-95	5	-1.88	1837954325	370231	52.26	5060	5060	4905	6570	3550	5060	4964.34	0.00	0	-29878	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1169	-10.37	10.61	12	1.57	-479.00	468.00	15430	20230808	-67.82	2840	20230725	74.82	12650	-60.75	20240221	4035	23.05	20240104	15430	-67.82	20230808	2840	74.82	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
14	20240530	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-140	5	-2.77	1676803230	337606	47.66	5060	5060	4905	6570	3550	5060	4966.75	0.00	0	-26030	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1158	-10.27	10.51	12	1.43	-479.00	468.00	15430	20230808	-68.11	2840	20230725	73.24	12650	-61.11	20240221	4035	21.93	20240104	15430	-68.11	20230808	2840	73.24	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
15	20240530	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-105	5	-2.08	1254898370	252200	35.60	5060	5060	4950	6570	3550	5060	4975.81	0.00	0	-14894	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1166	-10.34	10.59	12	1.07	-479.00	468.00	15430	20230808	-67.89	2840	20230725	74.47	12650	-60.83	20240221	4035	22.80	20240104	15430	-67.89	20230808	2840	74.47	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
16	20240530	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-105	5	-2.08	1042768700	209433	29.56	5060	5060	4950	6570	3550	5060	4979.01	0.00	0	-14979	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	5	1	23538459	1166	-10.34	10.59	12	0.89	-479.00	468.00	15430	20230808	-67.89	2840	20230725	74.47	12650	-60.83	20240221	4035	22.80	20240104	15430	-67.89	20230808	2840	74.47	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
17	20240530	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-50	5	-0.99	262432355	52522	7.41	5060	5060	4950	6570	3550	5060	4996.62	0.00	0	9953	5366	5212	5136	4982	4906	5175	4945	118	1510	500	3130	10	1	23538459	1179	-10.46	10.71	12	0.22	-479.00	468.00	15430	20230808	-67.53	2840	20230725	76.41	12650	-60.40	20240221	4035	24.16	20240104	15430	-67.53	20230808	2840	76.41	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
18	20240529	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-60	5	-1.17	3622480100	703597	179.22	5130	5290	5060	6650	3590	5120	5148.62	0.00	0	-72296	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1191	-10.56	10.81	12	2.99	-479.00	468.00	15430	20230808	-67.21	2840	20230725	78.17	12650	-60.00	20240221	4035	25.40	20240104	15430	-67.21	20230808	2840	78.17	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
19	20240529	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-40	5	-0.78	3459212280	671367	171.01	5130	5290	5070	6650	3590	5120	5152.49	0.00	0	-64625	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1196	-10.61	10.85	12	2.85	-479.00	468.00	15430	20230808	-67.08	2840	20230725	78.87	12650	-59.84	20240221	4035	25.90	20240104	15430	-67.08	20230808	2840	78.87	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
20	20240529	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-30	5	-0.59	3023266560	585582	149.16	5130	5290	5070	6650	3590	5120	5162.84	0.00	0	-39309	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1198	-10.63	10.88	12	2.49	-479.00	468.00	15430	20230808	-67.01	2840	20230725	79.23	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2840	79.23	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
21	20240529	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	0	3	0.00	2625225510	507554	129.28	5130	5290	5070	6650	3590	5120	5172.31	0.00	0	-1944	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1205	-10.69	10.94	12	2.16	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
22	20240529	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	20	2	0.39	2459256180	475191	121.04	5130	5290	5070	6650	3590	5120	5175.30	0.00	0	-1455	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1210	-10.73	10.98	12	2.02	-479.00	468.00	15430	20230808	-66.69	2840	20230725	80.99	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2840	80.99	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
23	20240529	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	20	2	0.39	2231236380	430802	109.73	5130	5290	5070	6650	3590	5120	5179.26	0.00	0	-6492	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1210	-10.73	10.98	12	1.83	-479.00	468.00	15430	20230808	-66.69	2840	20230725	80.99	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2840	80.99	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
24	20240529	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	30	2	0.59	1946729440	375499	95.65	5130	5290	5070	6650	3590	5120	5184.38	0.00	0	-10718	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1212	-10.75	11.00	12	1.60	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
25	20240529	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-30	5	-0.59	190632940	37334	9.51	5130	5150	5080	6650	3590	5120	5106.15	0.00	0	-7136	5240	5180	5130	5070	5020	5155	5045	118	1530	500	3170	10	1	23538459	1198	-10.63	10.88	12	0.16	-479.00	468.00	15430	20230808	-67.01	2840	20230725	79.23	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2840	79.23	20230725	0.43	N	294630	500	117 억		0	N	N	0	N	00	N
26	20240528	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	1984698120	387907	45.34	5170	5190	5080	6630	3570	5100	5116.42	0.00	0	-58438	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1205	-10.69	10.94	12	1.65	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
27	20240528	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	1916711830	374604	43.78	5170	5190	5080	6630	3570	5100	5116.63	0.00	0	-54363	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1200	-10.65	10.90	12	1.59	-479.00	468.00	15430	20230808	-66.95	2840	20230725	79.58	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2840	79.58	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
28	20240528	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	1674876540	327170	38.24	5170	5190	5090	6630	3570	5100	5119.29	0.00	0	-50705	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1203	-10.67	10.92	12	1.39	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
29	20240528	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	1491045960	291218	34.03	5170	5190	5090	6630	3570	5100	5120.03	0.00	0	-47888	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1200	-10.65	10.90	12	1.24	-479.00	468.00	15430	20230808	-66.95	2840	20230725	79.58	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2840	79.58	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
30	20240528	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	1267197160	247354	28.91	5170	5190	5090	6630	3570	5100	5123.01	0.00	0	-40119	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1200	-10.65	10.90	12	1.05	-479.00	468.00	15430	20230808	-66.95	2840	20230725	79.58	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2840	79.58	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
31	20240528	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	855703380	166744	19.49	5170	5190	5100	6630	3570	5100	5131.84	0.00	0	-2589	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1205	-10.69	10.94	12	0.71	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
32	20240528	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	30	2	0.59	667548180	129958	15.19	5170	5190	5100	6630	3570	5100	5136.65	0.00	0	426	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1208	-10.71	10.96	12	0.55	-479.00	468.00	15430	20230808	-66.75	2840	20230725	80.63	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2840	80.63	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
33	20240528	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	50	2	0.98	235977320	45967	5.37	5170	5190	5100	6630	3570	5100	5133.62	0.00	0	753	5373	5236	5153	5016	4933	5195	4975	118	1530	500	3160	10	1	23538459	1212	-10.75	11.00	12	0.20	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.41	N	294630	500	117 억		0	N	N	0	N	00	N
34	20240527	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	0	3	0.00	4372143270	845636	213.64	5170	5290	5070	6630	3570	5100	5170.27	0.29	0	-161617	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1200	-10.65	10.90	12	3.59	-479.00	468.00	15430	20230808	-66.95	2840	20230725	79.58	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2840	79.58	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
35	20240527	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	4224404470	816681	206.33	5170	5290	5070	6630	3570	5100	5172.65	0.29	0	-162515	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1205	-10.69	10.94	12	3.47	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
36	20240527	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	3560669500	686487	173.43	5170	5290	5080	6630	3570	5100	5186.80	0.29	0	-123701	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1205	-10.69	10.94	12	2.92	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
37	20240527	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	3340901780	643503	162.57	5170	5290	5080	6630	3570	5100	5191.74	0.29	0	-120962	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1205	-10.69	10.94	12	2.73	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
38	20240527	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	30	2	0.59	2878963260	553102	139.74	5170	5290	5100	6630	3570	5100	5205.12	0.29	0	-73235	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1208	-10.71	10.96	12	2.35	-479.00	468.00	15430	20230808	-66.75	2840	20230725	80.63	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2840	80.63	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
39	20240527	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	180	2	3.53	2075532580	397454	100.41	5170	5290	5110	6630	3570	5100	5222.07	0.29	0	8695	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1243	-11.02	11.28	12	1.69	-479.00	468.00	15430	20230808	-65.78	2840	20230725	85.92	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2840	85.92	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
40	20240527	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	120	2	2.35	1112302310	213835	54.02	5170	5270	5110	6630	3570	5100	5201.68	0.29	0	19163	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1229	-10.90	11.15	12	0.91	-479.00	468.00	15430	20230808	-66.17	2840	20230725	83.80	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2840	83.80	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
41	20240527	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	90	2	1.76	218831720	42453	10.73	5170	5200	5110	6630	3570	5100	5154.68	0.29	0	-550	5300	5200	5150	5050	5000	5175	5025	118	1530	500	3160	10	1	23538459	1222	-10.84	11.09	12	0.18	-479.00	468.00	15430	20230808	-66.36	2840	20230725	82.75	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2840	82.75	20230725	0.37	N	294630	500	117 억		69261	N	N	0	N	00	N
42	20240524	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-30	5	-0.58	2002743720	389782	65.32	5130	5250	5100	6660	3600	5130	5138.14	0.85	0	-129668	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1200	-10.65	10.90	12	1.66	-479.00	468.00	15430	20230808	-66.95	2840	20230725	79.58	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2840	79.58	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
43	20240524	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-10	5	-0.19	1815202880	353036	59.16	5130	5250	5100	6660	3600	5130	5141.69	0.85	0	-126393	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1205	-10.69	10.94	12	1.50	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
44	20240524	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-10	5	-0.19	1534730580	298214	49.97	5130	5250	5100	6660	3600	5130	5146.41	0.85	0	-106212	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1205	-10.69	10.94	12	1.27	-479.00	468.00	15430	20230808	-66.82	2840	20230725	80.28	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
45	20240524	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-20	5	-0.39	1373125450	266609	44.68	5130	5250	5100	6660	3600	5130	5150.34	0.85	0	-95187	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1203	-10.67	10.92	12	1.13	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
46	20240524	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	20	2	0.39	1171443430	227263	38.08	5130	5250	5100	6660	3600	5130	5154.57	0.85	0	-70874	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1212	-10.75	11.00	12	0.97	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
47	20240524	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	40	2	0.78	817746730	158367	26.54	5130	5250	5100	6660	3600	5130	5163.62	0.85	0	-45154	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1217	-10.79	11.05	12	0.67	-479.00	468.00	15430	20230808	-66.49	2840	20230725	82.04	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2840	82.04	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
48	20240524	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	10	2	0.19	478658050	92997	15.58	5130	5180	5100	6660	3600	5130	5147.03	0.85	0	-30192	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1210	-10.73	10.98	12	0.40	-479.00	468.00	15430	20230808	-66.69	2840	20230725	80.99	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2840	80.99	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
49	20240524	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	20	2	0.39	136844340	26671	4.47	5130	5180	5100	6660	3600	5130	5130.83	0.85	0	-1778	5370	5250	5130	5010	4890	5190	4950	118	1530	500	3180	10	1	23538459	1212	-10.75	11.00	12	0.11	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.37	N	294630	500	117 억		198928	N	N	0	N	00	N
50	20240523	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-50	5	-0.97	3047264950	592856	89.25	5200	5250	5010	6730	3630	5180	5139.96	1.03	0	-44586	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1208	-10.71	10.96	12	2.52	-479.00	468.00	15430	20230808	-66.75	2840	20230725	80.63	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2840	80.63	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
51	20240523	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	0	3	0.00	2865606170	557548	83.94	5200	5250	5010	6730	3630	5180	5139.61	1.03	0	-33724	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1219	-10.81	11.07	12	2.37	-479.00	468.00	15430	20230808	-66.43	2840	20230725	82.39	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2840	82.39	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
52	20240523	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-30	5	-0.58	2401597880	467981	70.45	5200	5240	5010	6730	3630	5180	5131.76	1.03	0	-16517	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1212	-10.75	11.00	12	1.99	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
53	20240523	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-30	5	-0.58	2185162720	425816	64.11	5200	5240	5010	6730	3630	5180	5131.64	1.03	0	-18076	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1212	-10.75	11.00	12	1.81	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
54	20240523	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-40	5	-0.77	2024021840	394406	59.38	5200	5240	5010	6730	3630	5180	5131.75	1.03	0	-16179	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1210	-10.73	10.98	12	1.68	-479.00	468.00	15430	20230808	-66.69	2840	20230725	80.99	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2840	80.99	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
55	20240523	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	1491766220	291665	43.91	5200	5210	5010	6730	3630	5180	5114.52	1.03	0	-629	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1203	-10.67	10.92	12	1.24	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
56	20240523	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	1116746280	218526	32.90	5200	5210	5010	6730	3630	5180	5110.16	1.03	0	-1672	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1203	-10.67	10.92	12	0.93	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
57	20240523	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	264492970	51528	7.76	5200	5210	5100	6730	3630	5180	5132.42	1.03	0	-12805	5580	5380	5240	5040	4900	5310	4970	118	1550	500	3210	10	1	23538459	1203	-10.67	10.92	12	0.22	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.40	N	294630	500	117 억		242225	N	N	0	N	00	N
58	20240522	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-170	5	-3.18	3448444310	660862	83.45	5390	5440	5100	6950	3750	5350	5218.11	1.08	0	-12843	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1219	-10.81	11.07	12	2.81	-479.00	468.00	15430	20230808	-66.43	2840	20230725	82.39	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2840	82.39	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
59	20240522	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-160	5	-2.99	3223483980	617372	77.96	5390	5440	5100	6950	3750	5350	5221.27	1.08	0	-27971	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1222	-10.84	11.09	12	2.62	-479.00	468.00	15430	20230808	-66.36	2840	20230725	82.75	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2840	82.75	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
60	20240522	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-160	5	-2.99	2805729220	536737	67.78	5390	5440	5100	6950	3750	5350	5227.35	1.08	0	-31689	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1222	-10.84	11.09	12	2.28	-479.00	468.00	15430	20230808	-66.36	2840	20230725	82.75	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2840	82.75	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
61	20240522	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-100	5	-1.87	2553655870	488433	61.68	5390	5440	5100	6950	3750	5350	5228.23	1.08	0	-21452	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1236	-10.96	11.22	12	2.08	-479.00	468.00	15430	20230808	-65.98	2840	20230725	84.86	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2840	84.86	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
62	20240522	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-110	5	-2.06	2435537450	465849	58.83	5390	5440	5100	6950	3750	5350	5228.13	1.08	0	-15260	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1233	-10.94	11.20	12	1.98	-479.00	468.00	15430	20230808	-66.04	2840	20230725	84.51	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2840	84.51	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
63	20240522	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-150	5	-2.80	2205878700	421973	53.29	5390	5440	5100	6950	3750	5350	5227.49	1.08	0	-3162	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1224	-10.86	11.11	12	1.79	-479.00	468.00	15430	20230808	-66.30	2840	20230725	83.10	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
64	20240522	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-200	5	-3.74	1855722100	354417	44.76	5390	5440	5100	6950	3750	5350	5235.94	1.08	0	13521	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1212	-10.75	11.00	12	1.51	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
65	20240522	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	10	2	0.19	155405520	28942	3.65	5390	5390	5360	6950	3750	5350	5369.65	1.08	0	-5346	5783	5566	5443	5226	5103	5505	5165	118	1600	500	3310	10	1	23538459	1262	-11.19	11.45	12	0.12	-479.00	468.00	15430	20230808	-65.26	2840	20230725	88.73	12650	-57.63	20240221	4035	32.84	20240104	15430	-65.26	20230808	2840	88.73	20230725	0.35	N	294630	500	117 억		255167	N	N	0	N	00	N
66	20240521	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-350	5	-6.14	4293214940	787535	44.82	5640	5660	5320	7410	3990	5700	5450.93	1.38	0	-69173	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1259	-11.17	11.43	12	3.35	-479.00	468.00	15430	20230808	-65.33	2840	20230725	88.38	12650	-57.71	20240221	4035	32.59	20240104	15430	-65.33	20230808	2840	88.38	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
67	20240521	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-360	5	-6.32	4132895820	757523	43.11	5640	5660	5320	7410	3990	5700	5455.14	1.38	0	-66359	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1257	-11.15	11.41	12	3.22	-479.00	468.00	15430	20230808	-65.39	2840	20230725	88.03	12650	-57.79	20240221	4035	32.34	20240104	15430	-65.39	20230808	2840	88.03	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
68	20240521	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-340	5	-5.96	3734881660	683137	38.88	5640	5660	5320	7410	3990	5700	5466.55	1.38	0	-59529	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1262	-11.19	11.45	12	2.90	-479.00	468.00	15430	20230808	-65.26	2840	20230725	88.73	12650	-57.63	20240221	4035	32.84	20240104	15430	-65.26	20230808	2840	88.73	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
69	20240521	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-370	5	-6.49	3444447140	628723	35.78	5640	5660	5330	7410	3990	5700	5477.76	1.38	0	-42161	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1255	-11.13	11.39	12	2.67	-479.00	468.00	15430	20230808	-65.46	2840	20230725	87.68	12650	-57.87	20240221	4035	32.09	20240104	15430	-65.46	20230808	2840	87.68	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
70	20240521	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-330	5	-5.79	3117869920	567850	32.32	5640	5660	5330	7410	3990	5700	5489.90	1.38	0	-20257	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1264	-11.21	11.47	12	2.41	-479.00	468.00	15430	20230808	-65.20	2840	20230725	89.08	12650	-57.55	20240221	4035	33.09	20240104	15430	-65.20	20230808	2840	89.08	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
71	20240521	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-320	5	-5.61	2526213970	457335	26.03	5640	5660	5350	7410	3990	5700	5522.98	1.38	0	-23937	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1266	-11.23	11.50	12	1.94	-479.00	468.00	15430	20230808	-65.13	2840	20230725	89.44	12650	-57.47	20240221	4035	33.33	20240104	15430	-65.13	20230808	2840	89.44	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
72	20240521	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-200	5	-3.51	1648318080	295929	16.84	5640	5660	5500	7410	3990	5700	5569.07	1.38	0	-13067	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1295	-11.48	11.75	12	1.26	-479.00	468.00	15430	20230808	-64.36	2840	20230725	93.66	12650	-56.52	20240221	4035	36.31	20240104	15430	-64.36	20230808	2840	93.66	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
73	20240521	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-120	5	-2.11	575355620	103049	5.86	5640	5640	5520	7410	3990	5700	5580.95	1.38	0	-337	6040	5870	5650	5480	5260	5955	5565	118	1710	500	3530	10	1	23538459	1313	-11.65	11.92	12	0.44	-479.00	468.00	15430	20230808	-63.84	2840	20230725	96.48	12650	-55.89	20240221	4035	38.29	20240104	15430	-63.84	20230808	2840	96.48	20230725	0.36	N	294630	500	117 억		324762	N	N	0	N	00	N
74	20240517	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-300	5	-5.20	6010469910	1087531	16.17	5710	5720	5450	7500	4040	5770	5526.63	1.32	0	57763	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1288	-11.42	11.69	12	4.62	-479.00	468.00	15430	20230808	-64.55	2840	20230725	92.61	12650	-56.76	20240221	4035	35.56	20240104	15430	-64.55	20230808	2840	92.61	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
75	20240517	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-260	5	-4.51	5769185280	1043522	15.52	5710	5720	5450	7500	4040	5770	5528.40	1.32	0	50284	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1297	-11.50	11.77	12	4.43	-479.00	468.00	15430	20230808	-64.29	2840	20230725	94.01	12650	-56.44	20240221	4035	36.56	20240104	15430	-64.29	20230808	2840	94.01	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
76	20240517	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-260	5	-4.51	5137838450	929449	13.82	5710	5720	5450	7500	4040	5770	5527.64	1.32	0	62983	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1297	-11.50	11.77	12	3.95	-479.00	468.00	15430	20230808	-64.29	2840	20230725	94.01	12650	-56.44	20240221	4035	36.56	20240104	15430	-64.29	20230808	2840	94.01	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
77	20240517	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-260	5	-4.51	4658917230	842503	12.53	5710	5720	5450	7500	4040	5770	5529.64	1.32	0	72004	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1297	-11.50	11.77	12	3.58	-479.00	468.00	15430	20230808	-64.29	2840	20230725	94.01	12650	-56.44	20240221	4035	36.56	20240104	15430	-64.29	20230808	2840	94.01	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
78	20240517	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-240	5	-4.16	4263705920	771021	11.47	5710	5720	5450	7500	4040	5770	5529.71	1.32	0	72337	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1302	-11.54	11.82	12	3.28	-479.00	468.00	15430	20230808	-64.16	2840	20230725	94.72	12650	-56.28	20240221	4035	37.05	20240104	15430	-64.16	20230808	2840	94.72	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
79	20240517	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-290	5	-5.03	3960629510	715823	10.65	5710	5720	5450	7500	4040	5770	5532.72	1.32	0	64009	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1290	-11.44	11.71	12	3.04	-479.00	468.00	15430	20230808	-64.48	2840	20230725	92.96	12650	-56.68	20240221	4035	35.81	20240104	15430	-64.48	20230808	2840	92.96	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
80	20240517	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-240	5	-4.16	3159067240	569759	8.47	5710	5720	5470	7500	4040	5770	5544.27	1.32	0	81497	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1302	-11.54	11.82	12	2.42	-479.00	468.00	15430	20230808	-64.16	2840	20230725	94.72	12650	-56.28	20240221	4035	37.05	20240104	15430	-64.16	20230808	2840	94.72	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
81	20240517	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-190	5	-3.29	1417000300	253420	3.77	5710	5720	5500	7500	4040	5770	5590.98	1.32	0	23797	6436	6102	5586	5252	4736	6270	5420	118	1730	500	3570	10	1	23538459	1313	-11.65	11.92	12	1.08	-479.00	468.00	15430	20230808	-63.84	2840	20230725	96.48	12650	-55.89	20240221	4035	38.29	20240104	15430	-63.84	20230808	2840	96.48	20230725	0.21	N	294630	500	117 억		310021	N	N	0	N	00	N
82	20240516	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	660	2	12.92	37354341840	6654567	2274.41	5070	5920	5070	6640	3580	5110	5613.21	0.00	0	565324	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1358	-12.05	12.33	12	28.27	-479.00	468.00	15430	20230808	-62.61	2840	20230725	103.17	12650	-54.39	20240221	4035	43.00	20240104	15430	-62.61	20230808	2840	103.17	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
83	20240516	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	670	2	13.11	36186874110	6451544	2205.02	5070	5920	5070	6640	3580	5110	5609.03	0.00	0	536644	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1361	-12.07	12.35	12	27.41	-479.00	468.00	15430	20230808	-62.54	2840	20230725	103.52	12650	-54.31	20240221	4035	43.25	20240104	15430	-62.54	20230808	2840	103.52	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
84	20240516	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	570	2	11.15	32430415700	5795016	1980.63	5070	5920	5070	6640	3580	5110	5596.26	0.00	0	464140	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1337	-11.86	12.14	12	24.62	-479.00	468.00	15430	20230808	-63.19	2840	20230725	100.00	12650	-55.10	20240221	4035	40.77	20240104	15430	-63.19	20230808	2840	100.00	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
85	20240516	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	480	2	9.39	30942581010	5530551	1890.24	5070	5920	5070	6640	3580	5110	5594.85	0.00	0	397252	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1316	-11.67	11.94	12	23.50	-479.00	468.00	15430	20230808	-63.77	2840	20230725	96.83	12650	-55.81	20240221	4035	38.54	20240104	15430	-63.77	20230808	2840	96.83	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
86	20240516	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	480	2	9.39	29822509550	5330678	1821.93	5070	5920	5070	6640	3580	5110	5594.51	0.00	0	374598	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1316	-11.67	11.94	12	22.65	-479.00	468.00	15430	20230808	-63.77	2840	20230725	96.83	12650	-55.81	20240221	4035	38.54	20240104	15430	-63.77	20230808	2840	96.83	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
87	20240516	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	430	2	8.41	28320971760	5060595	1729.62	5070	5920	5070	6640	3580	5110	5596.37	0.00	0	304868	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1304	-11.57	11.84	12	21.50	-479.00	468.00	15430	20230808	-64.10	2840	20230725	95.07	12650	-56.21	20240221	4035	37.30	20240104	15430	-64.10	20230808	2840	95.07	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
88	20240516	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	350	2	6.85	19646475300	3528002	1205.81	5070	5920	5070	6640	3580	5110	5568.73	0.00	0	16650	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1285	-11.40	11.67	12	14.99	-479.00	468.00	15430	20230808	-64.61	2840	20230725	92.25	12650	-56.84	20240221	4035	35.32	20240104	15430	-64.61	20230808	2840	92.25	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
89	20240516	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	50	2	0.98	255157730	49744	17.00	5070	5190	5070	6640	3580	5110	5129.42	0.00	0	421	5256	5182	5146	5072	5036	5165	5055	118	1530	500	3160	10	1	23538459	1215	-10.77	11.03	12	0.21	-479.00	468.00	15430	20230808	-66.56	2840	20230725	81.69	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.19	N	294630	500	117 억		0	N	N	0	N	00	N
90	20240514	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-50	5	-0.97	1457295980	283060	57.95	5190	5220	5110	6700	3620	5160	5148.65	0.00	0	-36055	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1203	-10.67	10.92	12	1.20	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
91	20240514	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-20	5	-0.39	1341393980	260415	53.32	5190	5220	5110	6700	3620	5160	5150.99	0.00	0	-32122	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1210	-10.73	10.98	12	1.11	-479.00	468.00	15430	20230808	-66.69	2840	20230725	80.99	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2840	80.99	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
92	20240514	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-50	5	-0.97	1213519890	235463	48.21	5190	5220	5110	6700	3620	5160	5153.76	0.00	0	-27199	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1203	-10.67	10.92	12	1.00	-479.00	468.00	15430	20230808	-66.88	2840	20230725	79.93	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
93	20240514	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	0	3	0.00	938045690	181815	37.22	5190	5220	5140	6700	3620	5160	5159.34	0.00	0	-12645	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1215	-10.77	11.03	12	0.77	-479.00	468.00	15430	20230808	-66.56	2840	20230725	81.69	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
94	20240514	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-10	5	-0.19	815204580	157989	32.35	5190	5220	5140	6700	3620	5160	5159.88	0.00	0	-11076	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1212	-10.75	11.00	12	0.67	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
95	20240514	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	0	3	0.00	700452400	135724	27.79	5190	5220	5140	6700	3620	5160	5160.86	0.00	0	-6971	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1215	-10.77	11.03	12	0.58	-479.00	468.00	15430	20230808	-66.56	2840	20230725	81.69	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
96	20240514	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-10	5	-0.19	496470490	96152	19.69	5190	5220	5140	6700	3620	5160	5163.39	0.00	0	-2546	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1212	-10.75	11.00	12	0.41	-479.00	468.00	15430	20230808	-66.62	2840	20230725	81.34	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
97	20240514	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	20	2	0.39	114877830	22176	4.54	5190	5220	5170	6700	3620	5160	5180.28	0.00	0	-4269	5313	5236	5193	5116	5073	5215	5095	118	1540	500	3190	10	1	23538459	1219	-10.81	11.07	12	0.09	-479.00	468.00	15430	20230808	-66.43	2840	20230725	82.39	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2840	82.39	20230725	0.11	N	294630	500	117 억		0	N	N	0	N	00	N
98	20240513	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-10	5	-0.19	2522732460	484956	85.17	5190	5270	5150	6720	3620	5170	5202.09	0.00	0	-19019	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1215	-10.77	11.03	12	2.06	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
99	20240513	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	0	3	0.00	2383168740	457927	80.43	5190	5270	5150	6720	3620	5170	5204.25	0.00	0	-17830	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1217	-10.79	11.05	12	1.95	-479.00	468.00	15430	20230808	-66.49	2830	20230504	82.69	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2840	82.04	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
100	20240513	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	0	3	0.00	2047461170	392931	69.01	5190	5270	5160	6720	3620	5170	5210.74	0.00	0	9757	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1217	-10.79	11.05	12	1.67	-479.00	468.00	15430	20230808	-66.49	2830	20230504	82.69	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2840	82.04	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
101	20240513	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	30	2	0.58	1775758040	340478	59.80	5190	5270	5160	6720	3620	5170	5215.49	0.00	0	34319	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1224	-10.86	11.11	12	1.45	-479.00	468.00	15430	20230808	-66.30	2830	20230504	83.75	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
102	20240513	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	30	2	0.58	1394420590	267564	46.99	5190	5270	5160	6720	3620	5170	5211.54	0.00	0	9147	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1224	-10.86	11.11	12	1.14	-479.00	468.00	15430	20230808	-66.30	2830	20230504	83.75	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
103	20240513	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-10	5	-0.19	1267382210	243099	42.70	5190	5270	5160	6720	3620	5170	5213.44	0.00	0	2974	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1215	-10.77	11.03	12	1.03	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
104	20240513	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	60	2	1.16	909847330	174061	30.57	5190	5270	5160	6720	3620	5170	5227.18	0.00	0	31295	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1231	-10.92	11.18	12	0.74	-479.00	468.00	15430	20230808	-66.10	2830	20230504	84.81	12650	-58.66	20240221	4035	29.62	20240104	15430	-66.10	20230808	2840	84.15	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
105	20240513	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	60	2	1.16	244137450	46836	8.23	5190	5250	5160	6720	3620	5170	5212.60	0.00	0	-5375	5403	5286	5223	5106	5043	5255	5075	118	1550	500	3200	10	1	23538459	1231	-10.92	11.18	12	0.20	-479.00	468.00	15430	20230808	-66.10	2830	20230504	84.81	12650	-58.66	20240221	4035	29.62	20240104	15430	-66.10	20230808	2840	84.15	20230725	0.09	N	294630	500	117 억		0	N	N	0	N	00	N
106	20240510	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-130	5	-2.45	2958929190	565997	25.74	5310	5340	5160	6890	3710	5300	5227.90	0.00	0	-48712	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1217	-10.79	11.05	12	2.40	-479.00	468.00	15430	20230808	-66.49	2830	20230504	82.69	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2840	82.04	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
107	20240510	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-120	5	-2.26	2831100770	541277	24.61	5310	5340	5160	6890	3710	5300	5230.41	0.00	0	-47774	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1219	-10.81	11.07	12	2.30	-479.00	468.00	15430	20230808	-66.43	2830	20230504	83.04	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2840	82.39	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
108	20240510	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-100	5	-1.89	2636043530	503686	22.90	5310	5340	5160	6890	3710	5300	5233.50	0.00	0	-53133	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1224	-10.86	11.11	12	2.14	-479.00	468.00	15430	20230808	-66.30	2830	20230504	83.75	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
109	20240510	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-100	5	-1.89	2476586410	473008	21.51	5310	5340	5160	6890	3710	5300	5235.82	0.00	0	-49539	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1224	-10.86	11.11	12	2.01	-479.00	468.00	15430	20230808	-66.30	2830	20230504	83.75	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
110	20240510	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-120	5	-2.26	2336052010	445900	20.28	5310	5340	5160	6890	3710	5300	5238.96	0.00	0	-48442	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1219	-10.81	11.07	12	1.89	-479.00	468.00	15430	20230808	-66.43	2830	20230504	83.04	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2840	82.39	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
111	20240510	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-110	5	-2.08	1934373020	368334	16.75	5310	5340	5180	6890	3710	5300	5251.68	0.00	0	-46713	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1222	-10.84	11.09	12	1.56	-479.00	468.00	15430	20230808	-66.36	2830	20230504	83.39	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2840	82.75	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
112	20240510	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-100	5	-1.89	1478244140	280643	12.76	5310	5340	5200	6890	3710	5300	5267.35	0.00	0	-14949	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1224	-10.86	11.11	12	1.19	-479.00	468.00	15430	20230808	-66.30	2830	20230504	83.75	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2840	83.10	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
113	20240510	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-70	5	-1.32	408312900	77636	3.53	5310	5310	5220	6890	3710	5300	5259.32	0.00	0	-12618	5786	5542	5336	5092	4886	5665	5215	118	1590	500	3280	10	1	23538459	1231	-10.92	11.18	12	0.33	-479.00	468.00	15430	20230808	-66.10	2830	20230504	84.81	12650	-58.66	20240221	4035	29.62	20240104	15430	-66.10	20230808	2840	84.15	20230725	0.12	N	294630	500	117 억		0	N	N	0	N	00	N
114	20240509	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	50	2	0.95	11835142270	2191329	394.41	5250	5580	5130	6820	3680	5250	5400.95	0.00	0	-20542	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1248	-11.06	11.32	12	9.31	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2840	86.62	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
115	20240509	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	50	2	0.95	11627882220	2152277	387.38	5250	5580	5130	6820	3680	5250	5402.61	0.00	0	-21206	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1248	-11.06	11.32	12	9.14	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2840	86.62	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
116	20240509	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	110	2	2.10	10744718070	1986127	357.48	5250	5580	5130	6820	3680	5250	5409.90	0.00	0	-43501	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1262	-11.19	11.45	12	8.44	-479.00	468.00	15430	20230808	-65.26	2830	20230504	89.40	12650	-57.63	20240221	4035	32.84	20240104	15430	-65.26	20230808	2840	88.73	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
117	20240509	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	210	2	4.00	8729766030	1616113	290.88	5250	5580	5130	6820	3680	5250	5401.73	0.00	0	-10933	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1285	-11.40	11.67	12	6.87	-479.00	468.00	15430	20230808	-64.61	2830	20230504	92.93	12650	-56.84	20240221	4035	35.32	20240104	15430	-64.61	20230808	2840	92.25	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
118	20240509	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	140	2	2.67	7822986780	1448841	260.77	5250	5580	5130	6820	3680	5250	5399.50	0.00	0	-17196	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1269	-11.25	11.52	12	6.16	-479.00	468.00	15430	20230808	-65.07	2830	20230504	90.46	12650	-57.39	20240221	4035	33.58	20240104	15430	-65.07	20230808	2840	89.79	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
119	20240509	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	80	2	1.52	7033843640	1302494	234.43	5250	5580	5130	6820	3680	5250	5400.32	0.00	0	-43947	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1255	-11.13	11.39	12	5.53	-479.00	468.00	15430	20230808	-65.46	2830	20230504	88.34	12650	-57.87	20240221	4035	32.09	20240104	15430	-65.46	20230808	2840	87.68	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
120	20240509	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	310	2	5.90	4328649280	801538	144.27	5250	5580	5130	6820	3680	5250	5400.48	0.00	0	-46219	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1309	-11.61	11.88	12	3.41	-479.00	468.00	15430	20230808	-63.97	2830	20230504	96.47	12650	-56.05	20240221	4035	37.79	20240104	15430	-63.97	20230808	2840	95.77	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
121	20240509	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-90	5	-1.71	352289810	68052	12.25	5250	5250	5130	6820	3680	5250	5176.51	0.00	0	-39904	5416	5332	5216	5132	5016	5375	5175	118	1570	500	3250	10	1	23538459	1215	-10.77	11.03	12	0.29	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.13	N	294630	500	117 억		0	N	N	0	N	00	N
122	20240508	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	110	2	2.14	2850918030	547948	155.92	5140	5300	5100	6680	3600	5140	5202.87	0.00	0	73115	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1236	-10.96	11.22	12	2.33	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2840	84.86	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
123	20240508	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	150	2	2.92	2658597560	511389	145.51	5140	5300	5100	6680	3600	5140	5198.78	0.00	0	81100	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1245	-11.04	11.30	12	2.17	-479.00	468.00	15430	20230808	-65.72	2830	20230504	86.93	12650	-58.18	20240221	4035	31.10	20240104	15430	-65.72	20230808	2840	86.27	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
124	20240508	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	20	2	0.39	1400087950	271650	77.30	5140	5240	5100	6680	3600	5140	5154.01	0.00	0	18123	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1215	-10.77	11.03	12	1.15	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
125	20240508	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	20	2	0.39	1275952310	247523	70.43	5140	5240	5100	6680	3600	5140	5154.88	0.00	0	18472	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1215	-10.77	11.03	12	1.05	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
126	20240508	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	20	2	0.39	1139787390	221174	62.93	5140	5240	5100	6680	3600	5140	5153.35	0.00	0	10670	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1215	-10.77	11.03	12	0.94	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2840	81.69	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
127	20240508	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-20	5	-0.39	911732540	176860	50.32	5140	5240	5100	6680	3600	5140	5155.11	0.00	0	-6933	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1205	-10.69	10.94	12	0.75	-479.00	468.00	15430	20230808	-66.82	2830	20230504	80.92	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2840	80.28	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
128	20240508	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	10	2	0.19	586743670	113556	32.31	5140	5240	5100	6680	3600	5140	5167.00	0.00	0	6612	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1212	-10.75	11.00	12	0.48	-479.00	468.00	15430	20230808	-66.62	2830	20230504	81.98	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2840	81.34	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
129	20240508	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-30	5	-0.58	131293520	25645	7.30	5140	5170	5100	6680	3600	5140	5119.65	0.00	0	-212	5280	5210	5160	5090	5040	5245	5125	118	1540	500	3180	10	1	23538459	1203	-10.67	10.92	12	0.11	-479.00	468.00	15430	20230808	-66.88	2830	20230504	80.57	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2840	79.93	20230725	0.07	N	294630	500	117 억		0	N	N	0	N	00	N
130	20240503	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-10	5	-0.20	1625485510	315973	73.59	5210	5220	5100	6640	3580	5110	5144.42	0.00	0	4668	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1200	-10.65	10.90	12	1.34	-479.00	468.00	15430	20230808	-66.95	2830	20230504	80.21	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2830	80.21	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
131	20240503	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	0	3	0.00	1522236290	295739	68.87	5210	5220	5100	6640	3580	5110	5147.23	0.00	0	4994	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1203	-10.67	10.92	12	1.26	-479.00	468.00	15430	20230808	-66.88	2830	20230504	80.57	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2830	80.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
132	20240503	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	0	3	0.00	1356893120	263389	61.34	5210	5220	5110	6640	3580	5110	5151.67	0.00	0	15301	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1203	-10.67	10.92	12	1.12	-479.00	468.00	15430	20230808	-66.88	2830	20230504	80.57	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2830	80.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
133	20240503	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	20	2	0.39	1220768190	236818	55.15	5210	5220	5110	6640	3580	5110	5154.88	0.00	0	20959	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1208	-10.71	10.96	12	1.01	-479.00	468.00	15430	20230808	-66.75	2830	20230504	81.27	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2830	81.27	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
134	20240503	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	20	2	0.39	1106638910	214573	49.97	5210	5220	5110	6640	3580	5110	5157.40	0.00	0	25752	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1208	-10.71	10.96	12	0.91	-479.00	468.00	15430	20230808	-66.75	2830	20230504	81.27	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2830	81.27	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
135	20240503	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	30	2	0.59	1024725810	198556	46.24	5210	5220	5110	6640	3580	5110	5160.89	0.00	0	26489	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1210	-10.73	10.98	12	0.84	-479.00	468.00	15430	20230808	-66.69	2830	20230504	81.63	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2830	81.63	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
136	20240503	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	60	2	1.17	855040870	165558	38.56	5210	5220	5110	6640	3580	5110	5164.60	0.00	0	26998	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1217	-10.79	11.05	12	0.70	-479.00	468.00	15430	20230808	-66.49	2830	20230504	82.69	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2830	82.69	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
137	20240503	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	80	2	1.57	197146290	38144	8.88	5210	5220	5120	6640	3580	5110	5168.47	0.00	0	3704	5303	5206	5133	5036	4963	5170	5000	118	1530	500	3160	10	1	23538459	1222	-10.84	11.09	12	0.16	-479.00	468.00	15430	20230808	-66.36	2830	20230504	83.39	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2830	83.39	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
138	20240502	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-140	5	-2.67	2169992800	424895	89.02	5230	5230	5060	6820	3680	5250	5107.11	0.00	0	-47640	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1203	-10.67	10.92	12	1.81	-479.00	468.00	15430	20230808	-66.88	2830	20230504	80.57	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2830	80.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
139	20240502	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-140	5	-2.67	2086295540	408514	85.59	5230	5230	5060	6820	3680	5250	5107.02	0.00	0	-46557	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1203	-10.67	10.92	12	1.74	-479.00	468.00	15430	20230808	-66.88	2830	20230504	80.57	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2830	80.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
140	20240502	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-120	5	-2.29	1940901230	380072	79.63	5230	5230	5060	6820	3680	5250	5106.65	0.00	0	-47350	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1208	-10.71	10.96	12	1.61	-479.00	468.00	15430	20230808	-66.75	2830	20230504	81.27	12650	-59.45	20240221	4035	27.14	20240104	15430	-66.75	20230808	2830	81.27	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
141	20240502	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-170	5	-3.24	1763577470	345277	72.34	5230	5230	5060	6820	3680	5250	5107.70	0.00	0	-51721	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1196	-10.61	10.85	12	1.47	-479.00	468.00	15430	20230808	-67.08	2830	20230504	79.51	12650	-59.84	20240221	4035	25.90	20240104	15430	-67.08	20230808	2830	79.51	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
142	20240502	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-150	5	-2.86	1546283360	302533	63.39	5230	5230	5060	6820	3680	5250	5111.10	0.00	0	-49116	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1200	-10.65	10.90	12	1.29	-479.00	468.00	15430	20230808	-66.95	2830	20230504	80.21	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2830	80.21	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
143	20240502	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-160	5	-3.05	1295617510	253271	53.06	5230	5230	5060	6820	3680	5250	5115.51	0.00	0	-33870	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1198	-10.63	10.88	12	1.08	-479.00	468.00	15430	20230808	-67.01	2830	20230504	79.86	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2830	79.86	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
144	20240502	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-130	5	-2.48	1019883810	199238	41.74	5230	5230	5060	6820	3680	5250	5118.89	0.00	0	-29444	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1205	-10.69	10.94	12	0.85	-479.00	468.00	15430	20230808	-66.82	2830	20230504	80.92	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2830	80.92	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
145	20240502	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-130	5	-2.48	400245000	77950	16.33	5230	5230	5060	6820	3680	5250	5134.57	0.00	0	-13996	5423	5336	5273	5186	5123	5305	5155	118	1570	500	3250	10	1	23538459	1205	-10.69	10.94	12	0.33	-479.00	468.00	15430	20230808	-66.82	2830	20230504	80.92	12650	-59.53	20240221	4035	26.89	20240104	15430	-66.82	20230808	2830	80.92	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N