KissMeData/307180/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	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-15	5	-0.51	130333880	43935	107.44	2940	3020	2925	3835	2065	2950	2966.52	0.48	0	803	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	784	-4.08	13.28	12	0.16	-719.00	221.00	4885	20230801	-39.92	2535	20240426	15.78	3635	-19.26	20240103	2535	15.78	20240426	4885	-39.92	20230801	2535	15.78	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
3	20240531	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	30	2	1.02	125846790	42409	103.71	2940	3020	2925	3835	2065	2950	2967.45	0.48	0	2122	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	796	-4.14	13.48	12	0.16	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4885	-39.00	20230801	2535	17.55	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
4	20240531	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	50	2	1.69	45213060	15240	37.27	2940	3020	2925	3835	2065	2950	2966.74	0.48	0	-4817	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	801	-4.17	13.57	12	0.06	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
5	20240531	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	20	2	0.68	38661230	13047	31.91	2940	3020	2925	3835	2065	2950	2963.23	0.48	0	-5343	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	793	-4.13	13.44	12	0.05	-719.00	221.00	4885	20230801	-39.20	2535	20240426	17.16	3635	-18.29	20240103	2535	17.16	20240426	4885	-39.20	20230801	2535	17.16	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
6	20240531	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	20	2	0.68	35484490	11979	29.29	2940	3020	2925	3835	2065	2950	2962.22	0.48	0	-5275	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	793	-4.13	13.44	12	0.04	-719.00	221.00	4885	20230801	-39.20	2535	20240426	17.16	3635	-18.29	20240103	2535	17.16	20240426	4885	-39.20	20230801	2535	17.16	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
7	20240531	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-10	5	-0.34	23453525	7921	19.37	2940	3020	2925	3835	2065	2950	2960.93	0.48	0	-4287	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	785	-4.09	13.30	12	0.03	-719.00	221.00	4885	20230801	-39.82	2535	20240426	15.98	3635	-19.12	20240103	2535	15.98	20240426	4885	-39.82	20230801	2535	15.98	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
8	20240531	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	0	3	0.00	9491515	3216	7.86	2940	3020	2925	3835	2065	2950	2951.34	0.48	0	-1668	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	788	-4.10	13.35	12	0.01	-719.00	221.00	4885	20230801	-39.61	2535	20240426	16.37	3635	-18.84	20240103	2535	16.37	20240426	4885	-39.61	20230801	2535	16.37	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
9	20240531	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	45	2	1.53	1731875	586	1.43	2940	3020	2940	3835	2065	2950	2955.42	0.48	0	24	3030	2990	2940	2900	2850	2995	2905	27	885	100	2060	5	1	26701698	800	-4.17	13.55	12	0.00	-719.00	221.00	4885	20230801	-38.69	2535	20240426	18.15	3635	-17.61	20240103	2535	18.15	20240426	4885	-38.69	20230801	2535	18.15	20240426	0.01	N	307180	100	26 억		127926	N	N	0	N	00	N
10	20240530	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-30	5	-1.01	119936935	40891	136.85	2950	2980	2890	3870	2090	2980	2933.09	0.44	0	10096	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	788	-4.10	13.35	12	0.15	-719.00	221.00	4885	20230801	-39.61	2535	20240426	16.37	3635	-18.84	20240103	2535	16.37	20240426	4885	-39.61	20230801	2535	16.37	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
11	20240530	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-60	5	-2.01	117661755	40115	134.25	2950	2980	2890	3870	2090	2980	2933.11	0.44	0	9925	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	780	-4.06	13.21	12	0.15	-719.00	221.00	4885	20230801	-40.23	2535	20240426	15.19	3635	-19.67	20240103	2535	15.19	20240426	4885	-40.23	20230801	2535	15.19	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
12	20240530	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-35	5	-1.17	107172605	36542	122.30	2950	2980	2890	3870	2090	2980	2932.86	0.44	0	8433	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	786	-4.10	13.33	12	0.14	-719.00	221.00	4885	20230801	-39.71	2535	20240426	16.17	3635	-18.98	20240103	2535	16.17	20240426	4885	-39.71	20230801	2535	16.17	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
13	20240530	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-25	5	-0.84	98702470	33653	112.63	2950	2980	2890	3870	2090	2980	2932.95	0.44	0	8038	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	789	-4.11	13.37	12	0.13	-719.00	221.00	4885	20230801	-39.51	2535	20240426	16.57	3635	-18.71	20240103	2535	16.57	20240426	4885	-39.51	20230801	2535	16.57	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
14	20240530	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-20	5	-0.67	82116050	28040	93.84	2950	2980	2890	3870	2090	2980	2928.53	0.44	0	8082	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	790	-4.12	13.39	12	0.11	-719.00	221.00	4885	20230801	-39.41	2535	20240426	16.77	3635	-18.57	20240103	2535	16.77	20240426	4885	-39.41	20230801	2535	16.77	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
15	20240530	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-20	5	-0.67	81861790	27954	93.55	2950	2980	2890	3870	2090	2980	2928.45	0.44	0	8082	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	790	-4.12	13.39	12	0.10	-719.00	221.00	4885	20230801	-39.41	2535	20240426	16.77	3635	-18.57	20240103	2535	16.77	20240426	4885	-39.41	20230801	2535	16.77	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
16	20240530	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-25	5	-0.84	76810795	26241	87.82	2950	2980	2890	3870	2090	2980	2927.13	0.44	0	7643	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	789	-4.11	13.37	12	0.10	-719.00	221.00	4885	20230801	-39.51	2535	20240426	16.57	3635	-18.71	20240103	2535	16.57	20240426	4885	-39.51	20230801	2535	16.57	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
17	20240530	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-15	5	-0.50	27557040	9388	31.42	2950	2980	2920	3870	2090	2980	2935.35	0.44	0	1619	3056	3017	2991	2952	2926	3005	2940	27	890	100	2080	5	1	26701698	792	-4.12	13.42	12	0.04	-719.00	221.00	4885	20230801	-39.30	2535	20240426	16.96	3635	-18.43	20240103	2535	16.96	20240426	4885	-39.30	20230801	2535	16.96	20240426	0.01	N	307180	100	26 억		117901	N	N	0	N	00	N
18	20240529	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	87401975	29315	91.40	2985	3030	2965	3880	2090	2985	2981.48	0.41	0	7661	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	796	-4.14	13.48	12	0.11	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4885	-39.00	20230801	2535	17.55	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
19	20240529	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	10	2	0.34	70785210	23739	74.01	2985	3030	2965	3880	2090	2985	2981.81	0.41	0	7611	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	800	-4.17	13.55	12	0.09	-719.00	221.00	4885	20230801	-38.69	2535	20240426	18.15	3635	-17.61	20240103	2535	18.15	20240426	4885	-38.69	20230801	2535	18.15	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
20	20240529	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	20	2	0.67	66952640	22454	70.00	2985	3030	2965	3880	2090	2985	2981.77	0.41	0	7596	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	802	-4.18	13.60	12	0.08	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
21	20240529	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	46476240	15611	48.67	2985	3000	2965	3880	2090	2985	2977.15	0.41	0	3081	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	797	-4.15	13.51	12	0.06	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
22	20240529	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	0	3	0.00	29899745	10036	31.29	2985	3000	2965	3880	2090	2985	2979.25	0.41	0	487	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	797	-4.15	13.51	12	0.04	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
23	20240529	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	19822325	6652	20.74	2985	3000	2965	3880	2090	2985	2979.90	0.41	0	-299	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	796	-4.14	13.48	12	0.02	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4885	-39.00	20230801	2535	17.55	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
24	20240529	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	5	2	0.17	18250695	6125	19.10	2985	3000	2965	3880	2090	2985	2979.71	0.41	0	-299	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	798	-4.16	13.53	12	0.02	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
25	20240529	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-5	5	-0.17	1189720	397	1.24	2985	3000	2980	3880	2090	2985	2996.78	0.41	0	-135	3058	3021	2993	2956	2928	3017	2952	27	895	100	2080	5	1	26701698	796	-4.14	13.48	12	0.00	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4885	-39.00	20230801	2535	17.55	20240426	0.01	N	307180	100	26 억		110240	N	N	0	N	00	N
26	20240528	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-30	5	-1.00	95596040	32020	132.00	2985	3030	2965	3915	2115	3015	2985.51	0.41	0	1874	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	797	-4.15	13.51	12	0.12	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
27	20240528	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-30	5	-1.00	63521290	21244	87.58	2985	3030	2965	3915	2115	3015	2990.08	0.41	0	1695	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	797	-4.15	13.51	12	0.08	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
28	20240528	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-15	5	-0.50	41275685	13779	56.80	2985	3030	2965	3915	2115	3015	2995.55	0.41	0	-245	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	801	-4.17	13.57	12	0.05	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
29	20240528	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-15	5	-0.50	29306485	9789	40.35	2985	3030	2965	3915	2115	3015	2993.82	0.41	0	-245	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	801	-4.17	13.57	12	0.04	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
30	20240528	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-25	5	-0.83	25411355	8487	34.99	2985	3030	2965	3915	2115	3015	2994.15	0.41	0	174	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	798	-4.16	13.53	12	0.03	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
31	20240528	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-25	5	-0.83	19829315	6622	27.30	2985	3030	2965	3915	2115	3015	2994.46	0.41	0	174	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	798	-4.16	13.53	12	0.02	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
32	20240528	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	0	3	0.00	16586605	5542	22.85	2985	3030	2965	3915	2115	3015	2992.89	0.41	0	173	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	805	-4.19	13.64	12	0.02	-719.00	221.00	4885	20230801	-38.28	2535	20240426	18.93	3635	-17.06	20240103	2535	18.93	20240426	4885	-38.28	20230801	2535	18.93	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
33	20240528	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	5	2	0.17	6399120	2140	8.82	2985	3030	2965	3915	2115	3015	2990.24	0.41	0	389	3078	3046	3018	2986	2958	3032	2972	27	900	100	2110	5	1	26701698	806	-4.20	13.67	12	0.01	-719.00	221.00	4885	20230801	-38.18	2535	20240426	19.13	3635	-16.92	20240103	2535	19.13	20240426	4885	-38.18	20230801	2535	19.13	20240426	0.01	N	307180	100	26 억		108366	N	N	0	N	00	N
34	20240527	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	35	2	1.17	72842170	24235	73.89	3050	3050	2990	3870	2090	2980	3005.66	0.39	0	3109	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	805	-4.19	13.64	12	0.09	-719.00	221.00	4885	20230801	-38.28	2535	20240426	18.93	3635	-17.06	20240103	2535	18.93	20240426	4885	-38.28	20230801	2535	18.93	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
35	20240527	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	25	2	0.84	68821025	22898	69.82	3050	3050	2990	3870	2090	2980	3005.55	0.39	0	2311	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	802	-4.18	13.60	12	0.09	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
36	20240527	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	10	2	0.34	65315950	21728	66.25	3050	3050	2990	3870	2090	2980	3006.07	0.39	0	1551	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	798	-4.16	13.53	12	0.08	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
37	20240527	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	35	2	1.17	63857280	21242	64.77	3050	3050	2990	3870	2090	2980	3006.18	0.39	0	1541	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	805	-4.19	13.64	12	0.08	-719.00	221.00	4885	20230801	-38.28	2535	20240426	18.93	3635	-17.06	20240103	2535	18.93	20240426	4885	-38.28	20230801	2535	18.93	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
38	20240527	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	30	2	1.01	53354530	17742	54.09	3050	3050	2990	3870	2090	2980	3007.24	0.39	0	694	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	804	-4.19	13.62	12	0.07	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
39	20240527	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	45	2	1.51	24563065	8152	24.86	3050	3050	2990	3870	2090	2980	3013.13	0.39	0	115	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	808	-4.21	13.69	12	0.03	-719.00	221.00	4885	20230801	-38.08	2535	20240426	19.33	3635	-16.78	20240103	2535	19.33	20240426	4885	-38.08	20230801	2535	19.33	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
40	20240527	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	20	2	0.67	8074925	2679	8.17	3050	3050	2990	3870	2090	2980	3014.16	0.39	0	-1600	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	801	-4.17	13.57	12	0.01	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
41	20240527	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	10	2	0.34	1205440	396	1.21	3050	3050	2990	3870	2090	2980	3044.04	0.39	0	-264	3090	3035	3005	2950	2920	3020	2935	27	890	100	2080	5	1	26701698	798	-4.16	13.53	12	0.00	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		105257	N	N	0	N	00	N
42	20240524	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-60	5	-1.97	98215245	32798	141.24	3050	3060	2975	3950	2130	3040	2994.57	0.39	0	1157	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	796	-4.14	13.48	12	0.12	-719.00	221.00	4885	20230801	-39.00	2535	20240426	17.55	3635	-18.02	20240103	2535	17.55	20240426	4885	-39.00	20230801	2535	17.55	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
43	20240524	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-55	5	-1.81	94198755	31452	135.45	3050	3060	2975	3950	2130	3040	2995.00	0.39	0	1192	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	797	-4.15	13.51	12	0.12	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
44	20240524	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	-35	5	-1.15	86194030	28778	123.93	3050	3060	2975	3950	2130	3040	2995.14	0.39	0	1176	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	802	-4.18	13.60	12	0.11	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
45	20240524	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-50	5	-1.64	81454165	27198	117.13	3050	3060	2975	3950	2130	3040	2994.86	0.39	0	1176	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	798	-4.16	13.53	12	0.10	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
46	20240524	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-30	5	-0.99	74378955	24837	106.96	3050	3060	2975	3950	2130	3040	2994.68	0.39	0	1206	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	804	-4.19	13.62	12	0.09	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
47	20240524	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-40	5	-1.32	69920835	23352	100.56	3050	3060	2975	3950	2130	3040	2994.21	0.39	0	464	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	801	-4.17	13.57	12	0.09	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
48	20240524	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-55	5	-1.81	50008105	16701	71.92	3050	3060	2975	3950	2130	3040	2994.32	0.39	0	-61	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	797	-4.15	13.51	12	0.06	-719.00	221.00	4885	20230801	-38.89	2535	20240426	17.75	3635	-17.88	20240103	2535	17.75	20240426	4885	-38.89	20230801	2535	17.75	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
49	20240524	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-50	5	-1.64	27898795	9310	40.09	3050	3060	2990	3950	2130	3040	2996.65	0.39	0	407	3093	3066	3043	3016	2993	3065	3015	27	910	100	2120	5	1	26701698	798	-4.16	13.53	12	0.03	-719.00	221.00	4885	20230801	-38.79	2535	20240426	17.95	3635	-17.74	20240103	2535	17.95	20240426	4885	-38.79	20230801	2535	17.95	20240426	0.01	N	307180	100	26 억		104100	N	N	0	N	00	N
50	20240523	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	10	2	0.33	70502585	23221	28.14	3040	3070	3020	3935	2125	3030	3036.16	0.36	0	7092	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	812	-4.23	13.76	12	0.09	-719.00	221.00	4885	20230801	-37.77	2535	20240426	19.92	3635	-16.37	20240103	2535	19.92	20240426	4885	-37.77	20230801	2535	19.92	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
51	20240523	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	0	3	0.00	62771985	20664	25.04	3040	3070	3020	3935	2125	3030	3037.75	0.36	0	5765	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	809	-4.21	13.71	12	0.08	-719.00	221.00	4885	20230801	-37.97	2535	20240426	19.53	3635	-16.64	20240103	2535	19.53	20240426	4885	-37.97	20230801	2535	19.53	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
52	20240523	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	20	2	0.66	51022755	16785	20.34	3040	3070	3025	3935	2125	3030	3039.78	0.36	0	4212	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	814	-4.24	13.80	12	0.06	-719.00	221.00	4885	20230801	-37.56	2535	20240426	20.32	3635	-16.09	20240103	2535	20.32	20240426	4885	-37.56	20230801	2535	20.32	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
53	20240523	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	10	2	0.33	45815875	15070	18.26	3040	3070	3025	3935	2125	3030	3040.20	0.36	0	3289	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	812	-4.23	13.76	12	0.06	-719.00	221.00	4885	20230801	-37.77	2535	20240426	19.92	3635	-16.37	20240103	2535	19.92	20240426	4885	-37.77	20230801	2535	19.92	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
54	20240523	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	20	2	0.66	37029565	12172	14.75	3040	3070	3030	3935	2125	3030	3042.19	0.36	0	2805	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	814	-4.24	13.80	12	0.05	-719.00	221.00	4885	20230801	-37.56	2535	20240426	20.32	3635	-16.09	20240103	2535	20.32	20240426	4885	-37.56	20230801	2535	20.32	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
55	20240523	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	20	2	0.66	26118520	8576	10.39	3040	3070	3030	3935	2125	3030	3045.54	0.36	0	2368	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	814	-4.24	13.80	12	0.03	-719.00	221.00	4885	20230801	-37.56	2535	20240426	20.32	3635	-16.09	20240103	2535	20.32	20240426	4885	-37.56	20230801	2535	20.32	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
56	20240523	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	40	2	1.32	22193255	7285	8.83	3040	3070	3030	3935	2125	3030	3046.43	0.36	0	2406	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	820	-4.27	13.89	12	0.03	-719.00	221.00	4885	20230801	-37.15	2535	20240426	21.10	3635	-15.54	20240103	2535	21.10	20240426	4885	-37.15	20230801	2535	21.10	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
57	20240523	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	10	2	0.33	3155520	1038	1.26	3040	3040	3040	3935	2125	3030	3040.00	0.36	0	-32	3176	3102	3051	2977	2926	3077	2952	27	905	100	2120	5	1	26701698	812	-4.23	13.76	12	0.00	-719.00	221.00	4885	20230801	-37.77	2535	20240426	19.92	3635	-16.37	20240103	2535	19.92	20240426	4885	-37.77	20230801	2535	19.92	20240426	0.01	N	307180	100	26 억		96995	N	N	0	N	00	N
58	20240522	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-50	5	-1.62	250226555	82525	97.33	3080	3125	3000	4000	2160	3080	3032.13	0.39	0	-7482	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	809	-4.21	13.71	12	0.31	-719.00	221.00	4885	20230801	-37.97	2535	20240426	19.53	3635	-16.64	20240103	2535	19.53	20240426	4885	-37.97	20230801	2535	19.53	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
59	20240522	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-70	5	-2.27	246862160	81413	96.02	3080	3125	3000	4000	2160	3080	3032.22	0.39	0	-6245	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	804	-4.19	13.62	12	0.30	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
60	20240522	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-80	5	-2.60	229909920	75776	89.37	3080	3125	3000	4000	2160	3080	3034.07	0.39	0	-5872	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	801	-4.17	13.57	12	0.28	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
61	20240522	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	-60	5	-1.95	190877385	62810	74.08	3080	3125	3000	4000	2160	3080	3038.96	0.39	0	-6891	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	806	-4.20	13.67	12	0.24	-719.00	221.00	4885	20230801	-38.18	2535	20240426	19.13	3635	-16.92	20240103	2535	19.13	20240426	4885	-38.18	20230801	2535	19.13	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
62	20240522	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-30	5	-0.97	170468475	56080	66.14	3080	3125	3000	4000	2160	3080	3039.74	0.39	0	-9593	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	814	-4.24	13.80	12	0.21	-719.00	221.00	4885	20230801	-37.56	2535	20240426	20.32	3635	-16.09	20240103	2535	20.32	20240426	4885	-37.56	20230801	2535	20.32	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
63	20240522	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-30	5	-0.97	104587515	34325	40.48	3080	3125	3000	4000	2160	3080	3046.98	0.39	0	-11670	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	814	-4.24	13.80	12	0.13	-719.00	221.00	4885	20230801	-37.56	2535	20240426	20.32	3635	-16.09	20240103	2535	20.32	20240426	4885	-37.56	20230801	2535	20.32	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
64	20240522	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	-50	5	-1.62	79928290	26189	30.89	3080	3125	3000	4000	2160	3080	3051.98	0.39	0	-11155	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	809	-4.21	13.71	12	0.10	-719.00	221.00	4885	20230801	-37.97	2535	20240426	19.53	3635	-16.64	20240103	2535	19.53	20240426	4885	-37.97	20230801	2535	19.53	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
65	20240522	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	40	2	1.30	831465	268	0.32	3080	3125	3080	4000	2160	3080	3102.48	0.39	0	-153	3176	3127	3081	3032	2986	3105	3010	27	920	100	2150	5	1	26701698	833	-4.34	14.12	12	0.00	-719.00	221.00	4885	20230801	-36.13	2535	20240426	23.08	3635	-14.17	20240103	2535	23.08	20240426	4885	-36.13	20230801	2535	23.08	20240426	0.03	N	307180	100	26 억		105356	N	N	0	N	00	N
66	20240521	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-40	5	-1.28	261955500	84787	134.10	3110	3130	3035	4055	2185	3120	3089.57	0.36	0	9372	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	822	-4.28	13.94	12	0.32	-719.00	221.00	4885	20230801	-36.95	2535	20240426	21.50	3635	-15.27	20240103	2535	21.50	20240426	4885	-36.95	20230801	2535	21.50	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
67	20240521	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-55	5	-1.76	256297055	82943	131.18	3110	3130	3035	4055	2185	3120	3090.04	0.36	0	9412	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	818	-4.26	13.87	12	0.31	-719.00	221.00	4885	20230801	-37.26	2535	20240426	20.91	3635	-15.68	20240103	2535	20.91	20240426	4885	-37.26	20230801	2535	20.91	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
68	20240521	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-30	5	-0.96	225965200	72988	115.44	3110	3130	3050	4055	2185	3120	3095.92	0.36	0	7859	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	825	-4.30	13.98	12	0.27	-719.00	221.00	4885	20230801	-36.75	2535	20240426	21.89	3635	-14.99	20240103	2535	21.89	20240426	4885	-36.75	20230801	2535	21.89	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
69	20240521	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-20	5	-0.64	182028165	58657	92.77	3110	3130	3080	4055	2185	3120	3103.26	0.36	0	9276	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	828	-4.31	14.03	12	0.22	-719.00	221.00	4885	20230801	-36.54	2535	20240426	22.29	3635	-14.72	20240103	2535	22.29	20240426	4885	-36.54	20230801	2535	22.29	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
70	20240521	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	174872250	56342	89.11	3110	3130	3080	4055	2185	3120	3103.76	0.36	0	10179	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	833	-4.34	14.12	12	0.21	-719.00	221.00	4885	20230801	-36.13	2535	20240426	23.08	3635	-14.17	20240103	2535	23.08	20240426	4885	-36.13	20230801	2535	23.08	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
71	20240521	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	93492080	30102	47.61	3110	3130	3085	4055	2185	3120	3105.84	0.36	0	4711	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	833	-4.34	14.12	12	0.11	-719.00	221.00	4885	20230801	-36.13	2535	20240426	23.08	3635	-14.17	20240103	2535	23.08	20240426	4885	-36.13	20230801	2535	23.08	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
72	20240521	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-20	5	-0.64	72135250	23225	36.73	3110	3130	3085	4055	2185	3120	3105.93	0.36	0	5645	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	828	-4.31	14.03	12	0.09	-719.00	221.00	4885	20230801	-36.54	2535	20240426	22.29	3635	-14.72	20240103	2535	22.29	20240426	4885	-36.54	20230801	2535	22.29	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
73	20240521	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	20697940	6643	10.51	3110	3130	3110	4055	2185	3120	3115.75	0.36	0	834	3250	3185	3100	3035	2950	3142	2992	27	935	100	2180	5	1	26701698	832	-4.33	14.10	12	0.02	-719.00	221.00	4885	20230801	-36.23	2535	20240426	22.88	3635	-14.31	20240103	2535	22.88	20240426	4885	-36.23	20230801	2535	22.88	20240426	0.03	N	307180	100	26 억		95758	N	N	0	N	00	N
74	20240517	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-50	5	-1.57	157533265	49939	49.28	3175	3200	3125	4125	2225	3175	3154.69	0.36	0	-5609	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	834	-4.35	14.14	12	0.19	-719.00	221.00	4885	20230801	-36.03	2535	20240426	23.27	3635	-14.03	20240103	2535	23.27	20240426	4885	-36.03	20230801	2535	23.27	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
75	20240517	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-25	5	-0.79	142017970	44980	44.39	3175	3200	3130	4125	2225	3175	3157.36	0.36	0	-4590	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	841	-4.38	14.25	12	0.17	-719.00	221.00	4885	20230801	-35.52	2535	20240426	24.26	3635	-13.34	20240103	2535	24.26	20240426	4885	-35.52	20230801	2535	24.26	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
76	20240517	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-15	5	-0.47	113984675	36058	35.58	3175	3200	3130	4125	2225	3175	3161.15	0.36	0	-1266	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	844	-4.39	14.30	12	0.14	-719.00	221.00	4885	20230801	-35.31	2535	20240426	24.65	3635	-13.07	20240103	2535	24.65	20240426	4885	-35.31	20230801	2535	24.65	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
77	20240517	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-10	5	-0.31	96914170	30640	30.24	3175	3200	3130	4125	2225	3175	3163.00	0.36	0	-90	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	845	-4.40	14.32	12	0.11	-719.00	221.00	4885	20230801	-35.21	2535	20240426	24.85	3635	-12.93	20240103	2535	24.85	20240426	4885	-35.21	20230801	2535	24.85	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
78	20240517	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-40	5	-1.26	87726230	27720	27.36	3175	3200	3130	4125	2225	3175	3164.73	0.36	0	-261	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	837	-4.36	14.19	12	0.10	-719.00	221.00	4885	20230801	-35.82	2535	20240426	23.67	3635	-13.76	20240103	2535	23.67	20240426	4885	-35.82	20230801	2535	23.67	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
79	20240517	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-15	5	-0.47	62444760	19695	19.44	3175	3200	3130	4125	2225	3175	3170.59	0.36	0	1558	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	844	-4.39	14.30	12	0.07	-719.00	221.00	4885	20230801	-35.31	2535	20240426	24.65	3635	-13.07	20240103	2535	24.65	20240426	4885	-35.31	20230801	2535	24.65	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
80	20240517	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-5	5	-0.16	49865750	15718	15.51	3175	3200	3130	4125	2225	3175	3172.53	0.36	0	1831	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	846	-4.41	14.34	12	0.06	-719.00	221.00	4885	20230801	-35.11	2535	20240426	25.05	3635	-12.79	20240103	2535	25.05	20240426	4885	-35.11	20230801	2535	25.05	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
81	20240517	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	0	3	0.00	9164575	2907	2.87	3175	3175	3130	4125	2225	3175	3152.59	0.36	0	1002	3275	3225	3170	3120	3065	3197	3092	27	950	100	2220	5	1	26701698	848	-4.42	14.37	12	0.01	-719.00	221.00	4885	20230801	-35.01	2535	20240426	25.25	3635	-12.65	20240103	2535	25.25	20240426	4885	-35.01	20230801	2535	25.25	20240426	0.03	N	307180	100	26 억		97315	N	N	0	N	00	N
82	20240516	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	45	2	1.44	319446450	100432	56.33	3190	3220	3115	4065	2195	3130	3180.72	0.33	0	8463	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	848	-4.42	14.37	12	0.38	-719.00	221.00	4885	20230801	-35.01	2535	20240426	25.25	3635	-12.65	20240103	2535	25.25	20240426	4885	-35.01	20230801	2535	25.25	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
83	20240516	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	50	2	1.60	316739885	99580	55.85	3190	3220	3115	4065	2195	3130	3180.76	0.33	0	8397	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	849	-4.42	14.39	12	0.37	-719.00	221.00	4885	20230801	-34.90	2535	20240426	25.44	3635	-12.52	20240103	2535	25.44	20240426	4885	-34.90	20230801	2535	25.44	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
84	20240516	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3210	80	2	2.56	262538035	82600	46.33	3190	3220	3115	4065	2195	3130	3178.43	0.33	0	5360	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	857	-4.46	14.52	12	0.31	-719.00	221.00	4885	20230801	-34.29	2535	20240426	26.63	3635	-11.69	20240103	2535	26.63	20240426	4885	-34.29	20230801	2535	26.63	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
85	20240516	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	55	2	1.76	209654235	66112	37.08	3190	3210	3115	4065	2195	3130	3171.20	0.33	0	1851	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	850	-4.43	14.41	12	0.25	-719.00	221.00	4885	20230801	-34.80	2535	20240426	25.64	3635	-12.38	20240103	2535	25.64	20240426	4885	-34.80	20230801	2535	25.64	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
86	20240516	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	70	2	2.24	172132705	54365	30.49	3190	3200	3115	4065	2195	3130	3166.24	0.33	0	-2281	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	854	-4.45	14.48	12	0.20	-719.00	221.00	4885	20230801	-34.49	2535	20240426	26.23	3635	-11.97	20240103	2535	26.23	20240426	4885	-34.49	20230801	2535	26.23	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
87	20240516	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	25	2	0.80	100268520	31769	17.82	3190	3195	3115	4065	2195	3130	3156.17	0.33	0	-8414	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	842	-4.39	14.28	12	0.12	-719.00	221.00	4885	20230801	-35.41	2535	20240426	24.46	3635	-13.20	20240103	2535	24.46	20240426	4885	-35.41	20230801	2535	24.46	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
88	20240516	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	20	2	0.64	86773040	27492	15.42	3190	3195	3115	4065	2195	3130	3156.30	0.33	0	-7546	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	841	-4.38	14.25	12	0.10	-719.00	221.00	4885	20230801	-35.52	2535	20240426	24.26	3635	-13.34	20240103	2535	24.26	20240426	4885	-35.52	20230801	2535	24.26	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
89	20240516	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	25	2	0.80	37418680	11777	6.61	3190	3195	3145	4065	2195	3130	3177.27	0.33	0	-4105	3303	3216	3108	3021	2913	3260	3065	27	935	100	2190	5	1	26701698	842	-4.39	14.28	12	0.04	-719.00	221.00	4885	20230801	-35.41	2535	20240426	24.46	3635	-13.20	20240103	2535	24.46	20240426	4885	-35.41	20230801	2535	24.46	20240426	0.04	N	307180	100	26 억		87791	N	N	0	N	00	N
90	20240514	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	130	2	4.33	549340620	177442	206.31	3000	3195	3000	3900	2100	3000	3095.89	0.14	0	52248	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	836	-4.35	14.16	12	0.66	-719.00	221.00	4885	20230801	-35.93	2535	20240426	23.47	3635	-13.89	20240103	2535	23.47	20240426	4885	-35.93	20230801	2535	23.47	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
91	20240514	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	135	2	4.50	536192880	173239	201.42	3000	3195	3000	3900	2100	3000	3095.10	0.14	0	52165	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	837	-4.36	14.19	12	0.65	-719.00	221.00	4885	20230801	-35.82	2535	20240426	23.67	3635	-13.76	20240103	2535	23.67	20240426	4885	-35.82	20230801	2535	23.67	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
92	20240514	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	115	2	3.83	503806315	162877	189.38	3000	3195	3000	3900	2100	3000	3093.17	0.14	0	47186	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	832	-4.33	14.10	12	0.61	-719.00	221.00	4885	20230801	-36.23	2535	20240426	22.88	3635	-14.31	20240103	2535	22.88	20240426	4885	-36.23	20230801	2535	22.88	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
93	20240514	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	110	2	3.67	480583730	155406	180.69	3000	3195	3000	3900	2100	3000	3092.44	0.14	0	44364	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	830	-4.33	14.07	12	0.58	-719.00	221.00	4885	20230801	-36.34	2535	20240426	22.68	3635	-14.44	20240103	2535	22.68	20240426	4885	-36.34	20230801	2535	22.68	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
94	20240514	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	130	2	4.33	465167770	150455	174.93	3000	3195	3000	3900	2100	3000	3091.74	0.14	0	42654	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	836	-4.35	14.16	12	0.56	-719.00	221.00	4885	20230801	-35.93	2535	20240426	23.47	3635	-13.89	20240103	2535	23.47	20240426	4885	-35.93	20230801	2535	23.47	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
95	20240514	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	135	2	4.50	400358120	129742	150.85	3000	3195	3000	3900	2100	3000	3085.80	0.14	0	33611	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	837	-4.36	14.19	12	0.49	-719.00	221.00	4885	20230801	-35.82	2535	20240426	23.67	3635	-13.76	20240103	2535	23.67	20240426	4885	-35.82	20230801	2535	23.67	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
96	20240514	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	45	2	1.50	105242100	34650	40.29	3000	3050	3000	3900	2100	3000	3037.29	0.14	0	1636	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	813	-4.24	13.78	12	0.13	-719.00	221.00	4885	20230801	-37.67	2535	20240426	20.12	3635	-16.23	20240103	2535	20.12	20240426	4885	-37.67	20230801	2535	20.12	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
97	20240514	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	20	2	0.67	3097085	1030	1.20	3000	3030	3000	3900	2100	3000	3006.88	0.14	0	-60	3090	3045	3015	2970	2940	3030	2955	27	900	100	2100	5	1	26701698	806	-4.20	13.67	12	0.00	-719.00	221.00	4885	20230801	-38.18	2535	20240426	19.13	3635	-16.92	20240103	2535	19.13	20240426	4885	-38.18	20230801	2535	19.13	20240426	0.04	N	307180	100	26 억		36512	N	N	0	N	00	N
98	20240513	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-5	5	-0.17	259270655	86003	27.09	3010	3060	2985	3905	2105	3005	3014.76	0.18	0	-12390	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	801	-4.17	13.57	12	0.32	-719.00	221.00	4885	20230801	-38.59	2535	20240426	18.34	3635	-17.47	20240103	2535	18.34	20240426	4885	-38.59	20230801	2535	18.34	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
99	20240513	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-10	5	-0.33	243965100	80900	25.48	3010	3060	2985	3905	2105	3005	3015.64	0.18	0	-12390	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	800	-4.17	13.55	12	0.30	-719.00	221.00	4885	20230801	-38.69	2535	20240426	18.15	3635	-17.61	20240103	2535	18.15	20240426	4885	-38.69	20230801	2535	18.15	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
100	20240513	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	5	2	0.17	240912205	79883	25.16	3010	3060	2985	3905	2105	3005	3015.81	0.18	0	-11854	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.30	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
101	20240513	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3015	10	2	0.33	199359670	66014	20.79	3010	3060	2985	3905	2105	3005	3019.96	0.18	0	-8792	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	805	-4.19	13.64	12	0.25	-719.00	221.00	4885	20230801	-38.28	2535	20240426	18.93	3635	-17.06	20240103	2535	18.93	20240426	4885	-38.28	20230801	2535	18.93	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
102	20240513	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	5	2	0.17	185042525	61255	19.29	3010	3060	2985	3905	2105	3005	3020.86	0.18	0	-7760	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	804	-4.19	13.62	12	0.23	-719.00	221.00	4885	20230801	-38.38	2535	20240426	18.74	3635	-17.19	20240103	2535	18.74	20240426	4885	-38.38	20230801	2535	18.74	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
103	20240513	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	15	2	0.50	172471600	57087	17.98	3010	3060	2985	3905	2105	3005	3021.21	0.18	0	-8786	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	806	-4.20	13.67	12	0.21	-719.00	221.00	4885	20230801	-38.18	2535	20240426	19.13	3635	-16.92	20240103	2535	19.13	20240426	4885	-38.18	20230801	2535	19.13	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
104	20240513	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	25	2	0.83	107130755	35433	11.16	3010	3060	2985	3905	2105	3005	3023.47	0.18	0	-7325	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	809	-4.21	13.71	12	0.13	-719.00	221.00	4885	20230801	-37.97	2535	20240426	19.53	3635	-16.64	20240103	2535	19.53	20240426	4885	-37.97	20230801	2535	19.53	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
105	20240513	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	55	2	1.83	57362500	19037	6.00	3010	3060	2985	3905	2105	3005	3013.21	0.18	0	-873	3268	3136	3018	2886	2768	3202	2952	27	900	100	2100	5	1	26701698	817	-4.26	13.85	12	0.07	-719.00	221.00	4885	20230801	-37.36	2535	20240426	20.71	3635	-15.82	20240103	2535	20.71	20240426	4885	-37.36	20230801	2535	20.71	20240426	0.04	N	307180	100	26 억		48706	N	N	0	N	00	N
106	20240510	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	95	2	3.26	951421275	316482	539.56	2920	3150	2900	3780	2040	2910	3006.24	0.25	0	-18031	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	802	-4.18	13.60	12	1.19	-719.00	221.00	4885	20230801	-38.49	2535	20240426	18.54	3635	-17.33	20240103	2535	18.54	20240426	4885	-38.49	20230801	2535	18.54	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
107	20240510	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	85	2	2.92	938815835	312283	532.40	2920	3150	2900	3780	2040	2910	3006.30	0.25	0	-18114	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	800	-4.17	13.55	12	1.17	-719.00	221.00	4885	20230801	-38.69	2535	20240426	18.15	3635	-17.61	20240103	2535	18.15	20240426	4885	-38.69	20230801	2535	18.15	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
108	20240510	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	85	2	2.92	923685260	307236	523.79	2920	3150	2900	3780	2040	2910	3006.44	0.25	0	-17625	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	800	-4.17	13.55	12	1.15	-719.00	221.00	4885	20230801	-38.69	2535	20240426	18.15	3635	-17.61	20240103	2535	18.15	20240426	4885	-38.69	20230801	2535	18.15	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
109	20240510	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	115	2	3.95	885705710	294592	502.24	2920	3150	2900	3780	2040	2910	3006.55	0.25	0	-14404	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	808	-4.21	13.69	12	1.10	-719.00	221.00	4885	20230801	-38.08	2535	20240426	19.33	3635	-16.78	20240103	2535	19.33	20240426	4885	-38.08	20230801	2535	19.33	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
110	20240510	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	125	2	4.30	842769240	280429	478.09	2920	3150	2900	3780	2040	2910	3005.29	0.25	0	-13717	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	810	-4.22	13.73	12	1.05	-719.00	221.00	4885	20230801	-37.87	2535	20240426	19.72	3635	-16.51	20240103	2535	19.72	20240426	4885	-37.87	20230801	2535	19.72	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
111	20240510	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	145	2	4.98	794637490	264566	451.05	2920	3150	2900	3780	2040	2910	3003.55	0.25	0	-10793	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	816	-4.25	13.82	12	0.99	-719.00	221.00	4885	20230801	-37.46	2535	20240426	20.51	3635	-15.96	20240103	2535	20.51	20240426	4885	-37.46	20230801	2535	20.51	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
112	20240510	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	125	2	4.30	614117080	205854	350.95	2920	3150	2900	3780	2040	2910	2983.27	0.25	0	-11358	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	810	-4.22	13.73	12	0.77	-719.00	221.00	4885	20230801	-37.87	2535	20240426	19.72	3635	-16.51	20240103	2535	19.72	20240426	4885	-37.87	20230801	2535	19.72	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
113	20240510	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	35	2	1.20	254902475	86015	146.64	2920	3150	2900	3780	2040	2910	2963.47	0.25	0	-14556	2966	2937	2906	2877	2846	2922	2862	27	870	100	2030	5	1	26701698	786	-4.10	13.33	12	0.32	-719.00	221.00	4885	20230801	-39.71	2535	20240426	16.17	3635	-18.98	20240103	2535	16.17	20240426	4885	-39.71	20230801	2535	16.17	20240426	0.09	N	307180	100	26 억		67506	N	N	0	N	00	N
114	20240509	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	5	2	0.17	155901095	53781	39.75	2935	2935	2875	3775	2035	2905	2898.81	0.26	0	-784	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	777	-4.05	13.17	12	0.20	-719.00	221.00	4885	20230801	-40.43	2535	20240426	14.79	3635	-19.94	20240103	2535	14.79	20240426	4885	-40.43	20230801	2535	14.79	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
115	20240509	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	5	2	0.17	150917260	52051	38.47	2935	2935	2875	3775	2035	2905	2899.41	0.26	0	-853	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	777	-4.05	13.17	12	0.19	-719.00	221.00	4885	20230801	-40.43	2535	20240426	14.79	3635	-19.94	20240103	2535	14.79	20240426	4885	-40.43	20230801	2535	14.79	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
116	20240509	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	0	3	0.00	122852395	42360	31.31	2935	2935	2875	3775	2035	2905	2900.20	0.26	0	-1205	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	776	-4.04	13.14	12	0.16	-719.00	221.00	4885	20230801	-40.53	2535	20240426	14.60	3635	-20.08	20240103	2535	14.60	20240426	4885	-40.53	20230801	2535	14.60	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
117	20240509	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-5	5	-0.17	117881965	40648	30.05	2935	2935	2875	3775	2035	2905	2900.07	0.26	0	-1061	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	774	-4.03	13.12	12	0.15	-719.00	221.00	4885	20230801	-40.63	2535	20240426	14.40	3635	-20.22	20240103	2535	14.40	20240426	4885	-40.63	20230801	2535	14.40	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
118	20240509	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-5	5	-0.17	106940100	36875	27.26	2935	2935	2875	3775	2035	2905	2900.07	0.26	0	-881	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	774	-4.03	13.12	12	0.14	-719.00	221.00	4885	20230801	-40.63	2535	20240426	14.40	3635	-20.22	20240103	2535	14.40	20240426	4885	-40.63	20230801	2535	14.40	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
119	20240509	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-15	5	-0.52	100693260	34717	25.66	2935	2935	2875	3775	2035	2905	2900.40	0.26	0	10	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	772	-4.02	13.08	12	0.13	-719.00	221.00	4885	20230801	-40.84	2535	20240426	14.00	3635	-20.50	20240103	2535	14.00	20240426	4885	-40.84	20230801	2535	14.00	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
120	20240509	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-5	5	-0.17	85221085	29362	21.70	2935	2935	2880	3775	2035	2905	2902.43	0.26	0	91	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	774	-4.03	13.12	12	0.11	-719.00	221.00	4885	20230801	-40.63	2535	20240426	14.40	3635	-20.22	20240103	2535	14.40	20240426	4885	-40.63	20230801	2535	14.40	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
121	20240509	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	5	2	0.17	9121750	3122	2.31	2935	2935	2885	3775	2035	2905	2921.76	0.26	0	-1126	3021	2962	2881	2822	2741	2992	2852	27	870	100	2030	5	1	26701698	777	-4.05	13.17	12	0.01	-719.00	221.00	4885	20230801	-40.43	2535	20240426	14.79	3635	-19.94	20240103	2535	14.79	20240426	4885	-40.43	20230801	2535	14.79	20240426	0.12	N	307180	100	26 억		68163	N	N	0	N	00	N
122	20240508	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	85	2	3.01	391586215	135289	109.84	2820	2940	2800	3665	1975	2820	2894.44	0.23	0	7056	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	776	-4.04	13.14	12	0.51	-719.00	221.00	4885	20230801	-40.53	2535	20240426	14.60	3635	-20.08	20240103	2535	14.60	20240426	4885	-40.53	20230801	2535	14.60	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
123	20240508	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	95	2	3.37	370801955	128157	104.05	2820	2940	2800	3665	1975	2820	2893.34	0.23	0	10008	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	778	-4.05	13.19	12	0.48	-719.00	221.00	4885	20230801	-40.33	2535	20240426	14.99	3635	-19.81	20240103	2535	14.99	20240426	4885	-40.33	20230801	2535	14.99	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
124	20240508	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	95	2	3.37	318989750	110370	89.61	2820	2940	2800	3665	1975	2820	2890.19	0.23	0	15847	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	778	-4.05	13.19	12	0.41	-719.00	221.00	4885	20230801	-40.33	2535	20240426	14.99	3635	-19.81	20240103	2535	14.99	20240426	4885	-40.33	20230801	2535	14.99	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
125	20240508	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	100	2	3.55	279122790	96669	78.49	2820	2940	2800	3665	1975	2820	2887.41	0.23	0	17202	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	780	-4.06	13.21	12	0.36	-719.00	221.00	4885	20230801	-40.23	2535	20240426	15.19	3635	-19.67	20240103	2535	15.19	20240426	4885	-40.23	20230801	2535	15.19	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
126	20240508	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	60	2	2.13	140272170	48982	39.77	2820	2900	2800	3665	1975	2820	2863.75	0.23	0	4350	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	769	-4.01	13.03	12	0.18	-719.00	221.00	4885	20230801	-41.04	2535	20240426	13.61	3635	-20.77	20240103	2535	13.61	20240426	4885	-41.04	20230801	2535	13.61	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
127	20240508	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	60	2	2.13	127717560	44615	36.22	2820	2900	2800	3665	1975	2820	2862.66	0.23	0	5726	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	769	-4.01	13.03	12	0.17	-719.00	221.00	4885	20230801	-41.04	2535	20240426	13.61	3635	-20.77	20240103	2535	13.61	20240426	4885	-41.04	20230801	2535	13.61	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
128	20240508	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	70	2	2.48	95073890	33239	26.99	2820	2900	2800	3665	1975	2820	2860.31	0.23	0	7370	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	772	-4.02	13.08	12	0.12	-719.00	221.00	4885	20230801	-40.84	2535	20240426	14.00	3635	-20.50	20240103	2535	14.00	20240426	4885	-40.84	20230801	2535	14.00	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
129	20240508	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	0	3	0.00	1788395	634	0.51	2820	2830	2820	3665	1975	2820	2820.81	0.23	0	-293	2880	2850	2790	2760	2700	2865	2775	27	845	100	1970	5	1	26701698	753	-3.92	12.76	12	0.00	-719.00	221.00	4885	20230801	-42.27	2535	20240426	11.24	3635	-22.42	20240103	2535	11.24	20240426	4885	-42.27	20230801	2535	11.24	20240426	0.12	N	307180	100	26 억		61165	N	N	0	N	00	N
130	20240503	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	45	2	1.65	155976545	57403	171.35	2700	2790	2685	3535	1905	2720	2717.22	0.27	0	6461	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	738	-3.85	12.51	12	0.21	-719.00	221.00	4885	20230801	-43.40	2535	20240426	9.07	3635	-23.93	20240103	2535	9.07	20240426	4885	-43.40	20230801	2535	9.07	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
131	20240503	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	153033875	56337	168.17	2700	2790	2685	3535	1905	2720	2716.40	0.27	0	6384	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	726	-3.78	12.31	12	0.21	-719.00	221.00	4885	20230801	-44.32	2535	20240426	7.30	3635	-25.17	20240103	2535	7.30	20240426	4885	-44.32	20230801	2535	7.30	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
132	20240503	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	20	2	0.74	105564480	38980	116.35	2700	2750	2685	3535	1905	2720	2708.17	0.27	0	2680	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	732	-3.81	12.40	12	0.15	-719.00	221.00	4885	20230801	-43.91	2535	20240426	8.09	3635	-24.62	20240103	2535	8.09	20240426	4885	-43.91	20230801	2535	8.09	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
133	20240503	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	5	2	0.18	94930420	35083	104.72	2700	2750	2685	3535	1905	2720	2705.88	0.27	0	1692	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	728	-3.79	12.33	12	0.13	-719.00	221.00	4885	20230801	-44.22	2535	20240426	7.50	3635	-25.03	20240103	2535	7.50	20240426	4885	-44.22	20230801	2535	7.50	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
134	20240503	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	77702060	28704	85.68	2700	2750	2685	3535	1905	2720	2707.01	0.27	0	826	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	724	-3.77	12.26	12	0.11	-719.00	221.00	4885	20230801	-44.52	2535	20240426	6.90	3635	-25.45	20240103	2535	6.90	20240426	4885	-44.52	20230801	2535	6.90	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
135	20240503	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	62725685	23175	69.18	2700	2750	2685	3535	1905	2720	2706.61	0.27	0	51	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	726	-3.78	12.31	12	0.09	-719.00	221.00	4885	20230801	-44.32	2535	20240426	7.30	3635	-25.17	20240103	2535	7.30	20240426	4885	-44.32	20230801	2535	7.30	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
136	20240503	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	20	2	0.74	18237520	6682	19.95	2700	2750	2700	3535	1905	2720	2729.35	0.27	0	-371	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	732	-3.81	12.40	12	0.03	-719.00	221.00	4885	20230801	-43.91	2535	20240426	8.09	3635	-24.62	20240103	2535	8.09	20240426	4885	-43.91	20230801	2535	8.09	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
137	20240503	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	15	2	0.55	1099425	406	1.21	2700	2735	2700	3535	1905	2720	2707.94	0.27	0	16	2760	2740	2705	2685	2650	2747	2692	27	815	100	1900	5	1	26701698	730	-3.80	12.38	12	0.00	-719.00	221.00	4885	20230801	-44.01	2535	20240426	7.89	3635	-24.76	20240103	2535	7.89	20240426	4885	-44.01	20230801	2535	7.89	20240426	0.12	N	307180	100	26 억		72080	N	N	0	N	00	N
138	20240502	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	30	2	1.12	90468835	33463	121.11	2720	2725	2670	3495	1885	2690	2703.45	0.29	0	-3044	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	726	-3.78	12.31	12	0.13	-719.00	221.00	4885	20230801	-44.32	2535	20240426	7.30	3635	-25.17	20240103	2535	7.30	20240426	4885	-44.32	20230801	2535	7.30	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
139	20240502	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	25	2	0.93	83621135	30944	111.99	2720	2725	2670	3495	1885	2690	2702.34	0.29	0	-3161	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	725	-3.78	12.29	12	0.12	-719.00	221.00	4885	20230801	-44.42	2535	20240426	7.10	3635	-25.31	20240103	2535	7.10	20240426	4885	-44.42	20230801	2535	7.10	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
140	20240502	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	25	2	0.93	75088895	27794	100.59	2720	2725	2670	3495	1885	2690	2701.62	0.29	0	-3361	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	725	-3.78	12.29	12	0.10	-719.00	221.00	4885	20230801	-44.42	2535	20240426	7.10	3635	-25.31	20240103	2535	7.10	20240426	4885	-44.42	20230801	2535	7.10	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
141	20240502	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	15	2	0.56	68432665	25334	91.69	2720	2725	2670	3495	1885	2690	2701.22	0.29	0	-3826	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	722	-3.76	12.24	12	0.09	-719.00	221.00	4885	20230801	-44.63	2535	20240426	6.71	3635	-25.58	20240103	2535	6.71	20240426	4885	-44.63	20230801	2535	6.71	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
142	20240502	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	15	2	0.56	62933975	23299	84.32	2720	2725	2670	3495	1885	2690	2701.14	0.29	0	-4290	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	722	-3.76	12.24	12	0.09	-719.00	221.00	4885	20230801	-44.63	2535	20240426	6.71	3635	-25.58	20240103	2535	6.71	20240426	4885	-44.63	20230801	2535	6.71	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
143	20240502	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	10	2	0.37	38816350	14387	52.07	2720	2720	2670	3495	1885	2690	2698.02	0.29	0	-3910	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	721	-3.76	12.22	12	0.05	-719.00	221.00	4885	20230801	-44.73	2535	20240426	6.51	3635	-25.72	20240103	2535	6.51	20240426	4885	-44.73	20230801	2535	6.51	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
144	20240502	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-10	5	-0.37	19052285	7051	25.52	2720	2720	2670	3495	1885	2690	2702.07	0.29	0	-1900	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	716	-3.73	12.13	12	0.03	-719.00	221.00	4885	20230801	-45.14	2535	20240426	5.72	3635	-26.27	20240103	2535	5.72	20240426	4885	-45.14	20230801	2535	5.72	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N
145	20240502	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	5	2	0.19	15687785	5794	20.97	2720	2720	2670	3495	1885	2690	2707.59	0.29	0	-1927	2783	2736	2698	2651	2613	2732	2647	27	805	100	1880	5	1	26701698	720	-3.75	12.19	12	0.02	-719.00	221.00	4885	20230801	-44.83	2535	20240426	6.31	3635	-25.86	20240103	2535	6.31	20240426	4885	-44.83	20230801	2535	6.31	20240426	0.11	N	307180	100	26 억		78768	N	N	0	N	00	N