KissMeData/119850/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	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	20	2	0.26	3431261420	446533	45.20	7610	7860	7580	9940	5360	7650	7684.29	3.69	0	17363	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1262	11.08	0.99	12	2.71	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
3	20240531	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	40	2	0.52	3173428020	412904	41.80	7610	7860	7580	9940	5360	7650	7685.64	3.69	0	14652	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1265	11.11	0.99	12	2.51	692.00	7761.00	11440	20240516	-32.78	3785	20230727	103.17	11440	-32.78	20240516	4000	92.25	20240201	11440	-32.78	20240516	3785	103.17	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
4	20240531	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	10	2	0.13	2708269010	352328	35.66	7610	7860	7580	9940	5360	7650	7686.79	3.69	0	11954	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1260	11.07	0.99	12	2.14	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
5	20240531	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	20	2	0.26	2219535590	288542	29.21	7610	7860	7580	9940	5360	7650	7692.25	3.69	0	-6503	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1262	11.08	0.99	12	1.75	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
6	20240531	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	70	2	0.92	2026801070	263544	26.68	7610	7860	7580	9940	5360	7650	7690.57	3.69	0	-4206	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1270	11.16	0.99	12	1.60	692.00	7761.00	11440	20240516	-32.52	3785	20230727	103.96	11440	-32.52	20240516	4000	93.00	20240201	11440	-32.52	20240516	3785	103.96	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
7	20240531	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	160	2	2.09	1780014160	231563	23.44	7610	7860	7580	9940	5360	7650	7686.96	3.69	0	-5284	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1285	11.29	1.01	12	1.41	692.00	7761.00	11440	20240516	-31.73	3785	20230727	106.34	11440	-31.73	20240516	4000	95.25	20240201	11440	-31.73	20240516	3785	106.34	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
8	20240531	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-10	5	-0.13	1087384190	141769	14.35	7610	7760	7580	9940	5360	7650	7670.12	3.69	0	-7652	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1257	11.04	0.98	12	0.86	692.00	7761.00	11440	20240516	-33.22	3785	20230727	101.85	11440	-33.22	20240516	4000	91.00	20240201	11440	-33.22	20240516	3785	101.85	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
9	20240531	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	50	2	0.65	296466140	38797	3.93	7610	7720	7580	9940	5360	7650	7641.46	3.69	0	-6762	8183	7916	7713	7446	7243	7815	7345	84	2290	500	4890	10	1	16448909	1267	11.13	0.99	12	0.24	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	7.00	N	119850	500	83 억		606805	N	N	0	N	00	N
10	20240530	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-350	5	-4.38	7513509920	980932	50.40	7950	7980	7510	10400	5600	8000	7659.37	2.43	0	216988	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1258	11.05	0.99	12	5.96	692.00	7761.00	11440	20240516	-33.13	3785	20230727	102.11	11440	-33.13	20240516	4000	91.25	20240201	11440	-33.13	20240516	3785	102.11	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
11	20240530	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-400	5	-5.00	7279379990	950264	48.82	7950	7980	7510	10400	5600	8000	7660.16	2.43	0	208764	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1250	10.98	0.98	12	5.78	692.00	7761.00	11440	20240516	-33.57	3785	20230727	100.79	11440	-33.57	20240516	4000	90.00	20240201	11440	-33.57	20240516	3785	100.79	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
12	20240530	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-330	5	-4.12	6748145260	880577	45.24	7950	7980	7510	10400	5600	8000	7663.09	2.43	0	182648	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1262	11.08	0.99	12	5.35	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
13	20240530	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-320	5	-4.00	5898321180	768866	39.50	7950	7980	7510	10400	5600	8000	7671.19	2.43	0	166185	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1263	11.10	0.99	12	4.67	692.00	7761.00	11440	20240516	-32.87	3785	20230727	102.91	11440	-32.87	20240516	4000	92.00	20240201	11440	-32.87	20240516	3785	102.91	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
14	20240530	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-340	5	-4.25	5610095150	731291	37.57	7950	7980	7510	10400	5600	8000	7671.22	2.43	0	155522	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1260	11.07	0.99	12	4.45	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
15	20240530	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-300	5	-3.75	4933743610	643058	33.04	7950	7980	7510	10400	5600	8000	7672.00	2.43	0	122338	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1267	11.13	0.99	12	3.91	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
16	20240530	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-430	5	-5.38	3969960280	517148	26.57	7950	7980	7510	10400	5600	8000	7676.26	2.43	0	85375	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1245	10.94	0.98	12	3.14	692.00	7761.00	11440	20240516	-33.83	3785	20230727	100.00	11440	-33.83	20240516	4000	89.25	20240201	11440	-33.83	20240516	3785	100.00	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
17	20240530	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-140	5	-1.75	412957630	52447	2.69	7950	7980	7800	10400	5600	8000	7872.32	2.43	0	6689	9506	8752	8366	7612	7226	8560	7420	84	2400	500	5120	10	1	16448909	1293	11.36	1.01	12	0.32	692.00	7761.00	11440	20240516	-31.29	3785	20230727	107.66	11440	-31.29	20240516	4000	96.50	20240201	11440	-31.29	20240516	3785	107.66	20230727	6.70	N	119850	500	83 억		399955	N	N	0	N	00	N
18	20240529	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-700	5	-8.05	16277967780	1928373	280.12	8800	9120	7980	11310	6090	8700	8442.22	3.38	0	-156821	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1316	11.56	1.03	12	11.72	692.00	7761.00	11440	20240516	-30.07	3785	20230727	111.36	11440	-30.07	20240516	4000	100.00	20240201	11440	-30.07	20240516	3785	111.36	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
19	20240529	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-610	5	-7.01	15322418740	1809288	262.82	8800	9120	7980	11310	6090	8700	8468.75	3.38	0	-189994	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1331	11.69	1.04	12	11.00	692.00	7761.00	11440	20240516	-29.28	3785	20230727	113.74	11440	-29.28	20240516	4000	102.25	20240201	11440	-29.28	20240516	3785	113.74	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
20	20240529	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-570	5	-6.55	14482373870	1705734	247.78	8800	9120	7980	11310	6090	8700	8490.40	3.38	0	-201254	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1337	11.75	1.05	12	10.37	692.00	7761.00	11440	20240516	-28.93	3785	20230727	114.80	11440	-28.93	20240516	4000	103.25	20240201	11440	-28.93	20240516	3785	114.80	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
21	20240529	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-560	5	-6.44	13543161350	1590020	230.97	8800	9120	7980	11310	6090	8700	8517.60	3.38	0	-162397	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1339	11.76	1.05	12	9.67	692.00	7761.00	11440	20240516	-28.85	3785	20230727	115.06	11440	-28.85	20240516	4000	103.50	20240201	11440	-28.85	20240516	3785	115.06	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
22	20240529	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-210	5	-2.41	9080028650	1043978	151.65	8800	9120	8260	11310	6090	8700	8697.53	3.38	0	-142907	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1397	12.27	1.09	12	6.35	692.00	7761.00	11440	20240516	-25.79	3785	20230727	124.31	11440	-25.79	20240516	4000	112.25	20240201	11440	-25.79	20240516	3785	124.31	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
23	20240529	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-160	5	-1.84	7441680560	854021	124.06	8800	9120	8260	11310	6090	8700	8713.70	3.38	0	-105111	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1405	12.34	1.10	12	5.19	692.00	7761.00	11440	20240516	-25.35	3785	20230727	125.63	11440	-25.35	20240516	4000	113.50	20240201	11440	-25.35	20240516	3785	125.63	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
24	20240529	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-320	5	-3.68	6669668510	762732	110.80	8800	9120	8260	11310	6090	8700	8744.45	3.38	0	-100956	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1378	12.11	1.08	12	4.64	692.00	7761.00	11440	20240516	-26.75	3785	20230727	121.40	11440	-26.75	20240516	4000	109.50	20240201	11440	-26.75	20240516	3785	121.40	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
25	20240529	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	80	2	0.92	768128830	87766	12.75	8800	8870	8640	11310	6090	8700	8752.05	3.38	0	-2550	9080	8890	8720	8530	8360	8805	8445	84	2610	500	5560	10	1	16448909	1444	12.69	1.13	12	0.53	692.00	7761.00	11440	20240516	-23.25	3785	20230727	131.97	11440	-23.25	20240516	4000	119.50	20240201	11440	-23.25	20240516	3785	131.97	20230727	6.75	N	119850	500	83 억		556375	N	N	0	N	00	N
26	20240528	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-60	5	-0.68	5881567350	676954	64.91	8830	8910	8550	11380	6140	8760	8688.14	3.03	0	61519	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1431	12.57	1.12	12	4.12	692.00	7761.00	11440	20240516	-23.95	3785	20230727	129.85	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	3785	129.85	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
27	20240528	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-80	5	-0.91	5572183850	641391	61.50	8830	8910	8550	11380	6140	8760	8687.51	3.03	0	53372	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1428	12.54	1.12	12	3.90	692.00	7761.00	11440	20240516	-24.13	3785	20230727	129.33	11440	-24.13	20240516	4000	117.00	20240201	11440	-24.13	20240516	3785	129.33	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
28	20240528	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-40	5	-0.46	5102480520	587304	56.31	8830	8910	8550	11380	6140	8760	8687.82	3.03	0	45790	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1434	12.60	1.12	12	3.57	692.00	7761.00	11440	20240516	-23.78	3785	20230727	130.38	11440	-23.78	20240516	4000	118.00	20240201	11440	-23.78	20240516	3785	130.38	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
29	20240528	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-80	5	-0.91	4146906060	478028	45.84	8830	8910	8550	11380	6140	8760	8674.80	3.03	0	44123	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1428	12.54	1.12	12	2.91	692.00	7761.00	11440	20240516	-24.13	3785	20230727	129.33	11440	-24.13	20240516	4000	117.00	20240201	11440	-24.13	20240516	3785	129.33	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
30	20240528	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-50	5	-0.57	3728776420	429790	41.21	8830	8910	8550	11380	6140	8760	8675.56	3.03	0	22326	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1433	12.59	1.12	12	2.61	692.00	7761.00	11440	20240516	-23.86	3785	20230727	130.12	11440	-23.86	20240516	4000	117.75	20240201	11440	-23.86	20240516	3785	130.12	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
31	20240528	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-160	5	-1.83	3129923630	360736	34.59	8830	8910	8550	11380	6140	8760	8676.20	3.03	0	13233	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1415	12.43	1.11	12	2.19	692.00	7761.00	11440	20240516	-24.83	3785	20230727	127.21	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	3785	127.21	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
32	20240528	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-180	5	-2.05	2293529160	263405	25.26	8830	8910	8570	11380	6140	8760	8706.98	3.03	0	4456	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1411	12.40	1.11	12	1.60	692.00	7761.00	11440	20240516	-25.00	3785	20230727	126.68	11440	-25.00	20240516	4000	114.50	20240201	11440	-25.00	20240516	3785	126.68	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
33	20240528	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	130	2	1.48	499057660	56754	5.44	8830	8910	8620	11380	6140	8760	8794.10	3.03	0	-3795	9486	9122	8926	8562	8366	9025	8465	84	2620	500	5600	10	1	16448909	1462	12.85	1.15	12	0.35	692.00	7761.00	11440	20240516	-22.29	3785	20230727	134.87	11440	-22.29	20240516	4000	122.25	20240201	11440	-22.29	20240516	3785	134.87	20230727	7.02	N	119850	500	83 억		498489	N	N	0	N	00	N
34	20240527	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-80	5	-0.90	9161162800	1019993	30.32	8870	9290	8730	11490	6190	8840	8981.81	3.35	0	-49050	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1441	12.66	1.13	12	6.20	692.00	7761.00	11440	20240516	-23.43	3785	20230727	131.44	11440	-23.43	20240516	4000	119.00	20240201	11440	-23.43	20240516	3785	131.44	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
35	20240527	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-30	5	-0.34	8761477880	974460	28.97	8870	9290	8730	11490	6190	8840	8991.14	3.35	0	-44587	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1449	12.73	1.14	12	5.92	692.00	7761.00	11440	20240516	-22.99	3785	20230727	132.76	11440	-22.99	20240516	4000	120.25	20240201	11440	-22.99	20240516	3785	132.76	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
36	20240527	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	160	2	1.81	7699704010	854869	25.41	8870	9290	8730	11490	6190	8840	9006.92	3.35	0	-13198	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1480	13.01	1.16	12	5.20	692.00	7761.00	11440	20240516	-21.33	3785	20230727	137.78	11440	-21.33	20240516	4000	125.00	20240201	11440	-21.33	20240516	3785	137.78	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
37	20240527	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	110	2	1.24	6373364580	707817	21.04	8870	9290	8730	11490	6190	8840	9004.30	3.35	0	-7191	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1472	12.93	1.15	12	4.30	692.00	7761.00	11440	20240516	-21.77	3785	20230727	136.46	11440	-21.77	20240516	4000	123.75	20240201	11440	-21.77	20240516	3785	136.46	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
38	20240527	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-70	5	-0.79	5750833810	637567	18.95	8870	9290	8740	11490	6190	8840	9020.02	3.35	0	-22164	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1443	12.67	1.13	12	3.88	692.00	7761.00	11440	20240516	-23.34	3785	20230727	131.70	11440	-23.34	20240516	4000	119.25	20240201	11440	-23.34	20240516	3785	131.70	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
39	20240527	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	120	2	1.36	4941621380	545987	16.23	8870	9290	8870	11490	6190	8840	9050.88	3.35	0	14984	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1474	12.95	1.15	12	3.32	692.00	7761.00	11440	20240516	-21.68	3785	20230727	136.72	11440	-21.68	20240516	4000	124.00	20240201	11440	-21.68	20240516	3785	136.72	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
40	20240527	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	110	2	1.24	3877489710	427466	12.71	8870	9290	8870	11490	6190	8840	9070.97	3.35	0	14405	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1472	12.93	1.15	12	2.60	692.00	7761.00	11440	20240516	-21.77	3785	20230727	136.46	11440	-21.77	20240516	4000	123.75	20240201	11440	-21.77	20240516	3785	136.46	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
41	20240527	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	380	2	4.30	1570206010	172777	5.14	8870	9290	8870	11490	6190	8840	9088.31	3.35	0	14314	10140	9490	8870	8220	7600	9815	8545	84	2650	500	5650	10	1	16448909	1517	13.32	1.19	12	1.05	692.00	7761.00	11440	20240516	-19.41	3785	20230727	143.59	11440	-19.41	20240516	4000	130.50	20240201	11440	-19.41	20240516	3785	143.59	20230727	6.69	N	119850	500	83 억		551112	N	N	0	N	00	N
42	20240524	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	240	2	2.79	30230501150	3348148	320.74	8410	9520	8250	11180	6020	8600	9029.22	2.64	0	119719	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1454	12.77	1.14	12	20.35	692.00	7761.00	11440	20240516	-22.73	3785	20230727	133.55	11440	-22.73	20240516	4000	121.00	20240201	11440	-22.73	20240516	3785	133.55	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
43	20240524	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	210	2	2.44	29876113590	3308004	316.89	8410	9520	8250	11180	6020	8600	9031.48	2.64	0	115482	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1449	12.73	1.14	12	20.11	692.00	7761.00	11440	20240516	-22.99	3785	20230727	132.76	11440	-22.99	20240516	4000	120.25	20240201	11440	-22.99	20240516	3785	132.76	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
44	20240524	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	290	2	3.37	28640592840	3168507	303.53	8410	9520	8250	11180	6020	8600	9039.17	2.64	0	99005	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1462	12.85	1.15	12	19.26	692.00	7761.00	11440	20240516	-22.29	3785	20230727	134.87	11440	-22.29	20240516	4000	122.25	20240201	11440	-22.29	20240516	3785	134.87	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
45	20240524	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	390	2	4.53	27148260610	3001605	287.54	8410	9520	8250	11180	6020	8600	9044.61	2.64	0	80810	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1479	12.99	1.16	12	18.25	692.00	7761.00	11440	20240516	-21.42	3785	20230727	137.52	11440	-21.42	20240516	4000	124.75	20240201	11440	-21.42	20240516	3785	137.52	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
46	20240524	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	410	2	4.77	15881904370	1775689	170.10	8410	9440	8250	11180	6020	8600	8944.11	2.64	0	18530	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1482	13.02	1.16	12	10.80	692.00	7761.00	11440	20240516	-21.24	3785	20230727	138.04	11440	-21.24	20240516	4000	125.25	20240201	11440	-21.24	20240516	3785	138.04	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
47	20240524	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-70	5	-0.81	3198185260	381234	36.52	8410	8610	8250	11180	6020	8600	8388.95	2.64	0	48171	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1403	12.33	1.10	12	2.32	692.00	7761.00	11440	20240516	-25.44	3785	20230727	125.36	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	3785	125.36	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
48	20240524	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-240	5	-2.79	2012323510	240880	23.08	8410	8540	8250	11180	6020	8600	8353.89	2.64	0	31160	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1375	12.08	1.08	12	1.46	692.00	7761.00	11440	20240516	-26.92	3785	20230727	120.87	11440	-26.92	20240516	4000	109.00	20240201	11440	-26.92	20240516	3785	120.87	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
49	20240524	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-160	5	-1.86	377132250	44745	4.29	8410	8540	8370	11180	6020	8600	8427.86	2.64	0	9631	9233	8916	8693	8376	8153	8805	8265	84	2580	500	5500	10	1	16448909	1388	12.20	1.09	12	0.27	692.00	7761.00	11440	20240516	-26.22	3785	20230727	122.99	11440	-26.22	20240516	4000	111.00	20240201	11440	-26.22	20240516	3785	122.99	20230727	7.07	N	119850	500	83 억		433967	N	N	0	N	00	N
50	20240523	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-350	5	-3.91	8835686130	1021484	30.27	9010	9010	8470	11630	6270	8950	8646.60	2.68	0	-13237	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1415	12.43	1.11	12	6.21	692.00	7761.00	11440	20240516	-24.83	3785	20230727	127.21	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	3785	127.21	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
51	20240523	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-310	5	-3.46	8354222140	965512	28.62	9010	9010	8470	11630	6270	8950	8649.11	2.68	0	-28586	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1421	12.49	1.11	12	5.87	692.00	7761.00	11440	20240516	-24.48	3785	20230727	128.27	11440	-24.48	20240516	4000	116.00	20240201	11440	-24.48	20240516	3785	128.27	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
52	20240523	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-270	5	-3.02	7874804960	910103	26.97	9010	9010	8470	11630	6270	8950	8648.91	2.68	0	-39045	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1428	12.54	1.12	12	5.53	692.00	7761.00	11440	20240516	-24.13	3785	20230727	129.33	11440	-24.13	20240516	4000	117.00	20240201	11440	-24.13	20240516	3785	129.33	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
53	20240523	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-390	5	-4.36	7215837830	833879	24.71	9010	9010	8470	11630	6270	8950	8649.26	2.68	0	-61736	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1408	12.37	1.10	12	5.07	692.00	7761.00	11440	20240516	-25.17	3785	20230727	126.16	11440	-25.17	20240516	4000	114.00	20240201	11440	-25.17	20240516	3785	126.16	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
54	20240523	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-400	5	-4.47	6597842200	761490	22.57	9010	9010	8470	11630	6270	8950	8660.08	2.68	0	-38352	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1406	12.36	1.10	12	4.63	692.00	7761.00	11440	20240516	-25.26	3785	20230727	125.89	11440	-25.26	20240516	4000	113.75	20240201	11440	-25.26	20240516	3785	125.89	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
55	20240523	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-240	5	-2.68	5372424280	618671	18.34	9010	9010	8470	11630	6270	8950	8678.86	2.68	0	-31585	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1433	12.59	1.12	12	3.76	692.00	7761.00	11440	20240516	-23.86	3785	20230727	130.12	11440	-23.86	20240516	4000	117.75	20240201	11440	-23.86	20240516	3785	130.12	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
56	20240523	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-270	5	-3.02	4314760390	498176	14.76	9010	9010	8470	11630	6270	8950	8654.41	2.68	0	-54070	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1428	12.54	1.12	12	3.03	692.00	7761.00	11440	20240516	-24.13	3785	20230727	129.33	11440	-24.13	20240516	4000	117.00	20240201	11440	-24.13	20240516	3785	129.33	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
57	20240523	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-260	5	-2.91	1856566320	211885	6.28	9010	9010	8530	11630	6270	8950	8751.55	2.68	0	-35809	9803	9376	9053	8626	8303	9590	8840	84	2680	500	5720	10	1	16448909	1429	12.56	1.12	12	1.29	692.00	7761.00	11440	20240516	-24.04	3785	20230727	129.59	11440	-24.04	20240516	4000	117.25	20240201	11440	-24.04	20240516	3785	129.59	20230727	7.09	N	119850	500	83 억		440239	N	N	0	N	00	N
58	20240522	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	300	2	3.47	30372822920	3335814	316.86	8820	9480	8730	11240	6060	8650	9105.35	3.69	0	-160722	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1472	12.93	1.15	12	20.28	692.00	7761.00	11440	20240516	-21.77	3785	20230727	136.46	11440	-21.77	20240516	4000	123.75	20240201	11440	-21.77	20240516	3785	136.46	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
59	20240522	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	280	2	3.24	29273991630	3212399	305.13	8820	9480	8730	11240	6060	8650	9112.88	3.69	0	-191293	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1469	12.90	1.15	12	19.53	692.00	7761.00	11440	20240516	-21.94	3785	20230727	135.93	11440	-21.94	20240516	4000	123.25	20240201	11440	-21.94	20240516	3785	135.93	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
60	20240522	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	550	2	6.36	26936976970	2955018	280.69	8820	9480	8730	11240	6060	8650	9115.75	3.69	0	-168631	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1513	13.29	1.19	12	17.96	692.00	7761.00	11440	20240516	-19.58	3785	20230727	143.06	11440	-19.58	20240516	4000	130.00	20240201	11440	-19.58	20240516	3785	143.06	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
61	20240522	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	470	2	5.43	21112563030	2324113	220.76	8820	9480	8730	11240	6060	8650	9084.23	3.69	0	-190225	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1500	13.18	1.18	12	14.13	692.00	7761.00	11440	20240516	-20.28	3785	20230727	140.95	11440	-20.28	20240516	4000	128.00	20240201	11440	-20.28	20240516	3785	140.95	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
62	20240522	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	220	2	2.54	12041053790	1336818	126.98	8820	9240	8730	11240	6060	8650	9007.38	3.69	0	-96867	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1459	12.82	1.14	12	8.13	692.00	7761.00	11440	20240516	-22.47	3785	20230727	134.35	11440	-22.47	20240516	4000	121.75	20240201	11440	-22.47	20240516	3785	134.35	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
63	20240522	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	250	2	2.89	11597629550	1286837	122.23	8820	9240	8730	11240	6060	8650	9012.65	3.69	0	-93098	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1464	12.86	1.15	12	7.82	692.00	7761.00	11440	20240516	-22.20	3785	20230727	135.14	11440	-22.20	20240516	4000	122.50	20240201	11440	-22.20	20240516	3785	135.14	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
64	20240522	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	160	2	1.85	10827986920	1199857	113.97	8820	9240	8730	11240	6060	8650	9024.55	3.69	0	-92493	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1449	12.73	1.14	12	7.29	692.00	7761.00	11440	20240516	-22.99	3785	20230727	132.76	11440	-22.99	20240516	4000	120.25	20240201	11440	-22.99	20240516	3785	132.76	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
65	20240522	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	420	2	4.86	3706814270	411107	39.05	8820	9180	8810	11240	6060	8650	9017.10	3.69	0	-60775	9330	8990	8750	8410	8170	8870	8290	84	2590	500	5530	10	1	16448909	1492	13.11	1.17	12	2.50	692.00	7761.00	11440	20240516	-20.72	3785	20230727	139.63	11440	-20.72	20240516	4000	126.75	20240201	11440	-20.72	20240516	3785	139.63	20230727	6.77	N	119850	500	83 억		606955	N	N	3	N	00	N
66	20240521	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-210	5	-2.37	9116440750	1039291	78.85	8860	9090	8510	11510	6210	8860	8771.98	4.21	0	-83826	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1423	12.50	1.11	12	6.32	692.00	7761.00	11440	20240516	-24.39	3785	20230727	128.53	11440	-24.39	20240516	4000	116.25	20240201	11440	-24.39	20240516	3785	128.53	20230727	5.70	N	119850	500	83 억		691734	N	N	3	N	00	N
67	20240521	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-200	5	-2.26	8662389820	986671	74.86	8860	9090	8510	11510	6210	8860	8779.34	4.21	0	-75213	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1424	12.51	1.12	12	6.00	692.00	7761.00	11440	20240516	-24.30	3785	20230727	128.80	11440	-24.30	20240516	4000	116.50	20240201	11440	-24.30	20240516	3785	128.80	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
68	20240521	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-260	5	-2.93	6903646320	782602	59.38	8860	9090	8580	11510	6210	8860	8821.36	4.21	0	-105729	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1415	12.43	1.11	12	4.76	692.00	7761.00	11440	20240516	-24.83	3785	20230727	127.21	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	3785	127.21	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
69	20240521	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-160	5	-1.81	5953605050	672566	51.03	8860	9090	8630	11510	6210	8860	8852.07	4.21	0	-109531	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1431	12.57	1.12	12	4.09	692.00	7761.00	11440	20240516	-23.95	3785	20230727	129.85	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	3785	129.85	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
70	20240521	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-160	5	-1.81	5559930030	627359	47.60	8860	9090	8630	11510	6210	8860	8862.44	4.21	0	-107285	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1431	12.57	1.12	12	3.81	692.00	7761.00	11440	20240516	-23.95	3785	20230727	129.85	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	3785	129.85	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
71	20240521	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-120	5	-1.35	5147345870	579885	44.00	8860	9090	8630	11510	6210	8860	8876.52	4.21	0	-113508	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1438	12.63	1.13	12	3.53	692.00	7761.00	11440	20240516	-23.60	3785	20230727	130.91	11440	-23.60	20240516	4000	118.50	20240201	11440	-23.60	20240516	3785	130.91	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
72	20240521	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-20	5	-0.23	3953076170	442886	33.60	8860	9090	8720	11510	6210	8860	8925.85	4.21	0	-103506	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1454	12.77	1.14	12	2.69	692.00	7761.00	11440	20240516	-22.73	3785	20230727	133.55	11440	-22.73	20240516	4000	121.00	20240201	11440	-22.73	20240516	3785	133.55	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
73	20240521	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-90	5	-1.02	567247540	64446	4.89	8860	8900	8720	11510	6210	8860	8801.12	4.21	0	-33	9473	9166	8923	8616	8373	9045	8495	84	2650	500	5670	10	1	16448909	1443	12.67	1.13	12	0.39	692.00	7761.00	11440	20240516	-23.34	3785	20230727	131.70	11440	-23.34	20240516	4000	119.25	20240201	11440	-23.34	20240516	3785	131.70	20230727	5.70	N	119850	500	83 억		691734	N	N	0	N	00	N
74	20240517	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-900	5	-9.05	17344166660	1863429	28.94	9950	9950	8960	12930	6970	9950	9308.76	5.37	0	-253236	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1489	13.08	1.17	12	11.33	692.00	7761.00	11440	20240516	-20.89	3785	20230727	139.10	11440	-20.89	20240516	4000	126.25	20240201	11440	-20.89	20240516	3785	139.10	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
75	20240517	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-840	5	-8.44	16637496440	1785464	27.73	9950	9950	8960	12930	6970	9950	9318.29	5.37	0	-245935	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1498	13.16	1.17	12	10.85	692.00	7761.00	11440	20240516	-20.37	3785	20230727	140.69	11440	-20.37	20240516	4000	127.75	20240201	11440	-20.37	20240516	3785	140.69	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
76	20240517	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-820	5	-8.24	15643702910	1676551	26.04	9950	9950	8960	12930	6970	9950	9330.87	5.37	0	-251526	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1502	13.19	1.18	12	10.19	692.00	7761.00	11440	20240516	-20.19	3785	20230727	141.22	11440	-20.19	20240516	4000	128.25	20240201	11440	-20.19	20240516	3785	141.22	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
77	20240517	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-820	5	-8.24	14905905680	1596040	24.79	9950	9950	8960	12930	6970	9950	9339.29	5.37	0	-249146	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1502	13.19	1.18	12	9.70	692.00	7761.00	11440	20240516	-20.19	3785	20230727	141.22	11440	-20.19	20240516	4000	128.25	20240201	11440	-20.19	20240516	3785	141.22	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
78	20240517	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-840	5	-8.44	14038228260	1501040	23.31	9950	9950	8960	12930	6970	9950	9352.32	5.37	0	-239895	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1498	13.16	1.17	12	9.13	692.00	7761.00	11440	20240516	-20.37	3785	20230727	140.69	11440	-20.37	20240516	4000	127.75	20240201	11440	-20.37	20240516	3785	140.69	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
79	20240517	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-800	5	-8.04	11136756190	1180194	18.33	9950	9950	9130	12930	6970	9950	9436.36	5.37	0	-223547	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1505	13.22	1.18	12	7.17	692.00	7761.00	11440	20240516	-20.02	3785	20230727	141.74	11440	-20.02	20240516	4000	128.75	20240201	11440	-20.02	20240516	3785	141.74	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
80	20240517	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-500	5	-5.03	8023659040	844604	13.12	9950	9950	9300	12930	6970	9950	9499.89	5.37	0	-163780	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1554	13.66	1.22	12	5.13	692.00	7761.00	11440	20240516	-17.40	3785	20230727	149.67	11440	-17.40	20240516	4000	136.25	20240201	11440	-17.40	20240516	3785	149.67	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
81	20240517	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-460	5	-4.62	2919930090	303700	4.72	9950	9950	9400	12930	6970	9950	9614.49	5.37	0	-84751	12096	11022	10366	9292	8636	11560	9830	84	2980	500	6360	10	1	16448909	1561	13.71	1.22	12	1.85	692.00	7761.00	11440	20240516	-17.05	3785	20230727	150.73	11440	-17.05	20240516	4000	137.25	20240201	11440	-17.05	20240516	3785	150.73	20230727	6.51	N	119850	500	83 억		884014	N	N	0	N	00	N
82	20240516	160716	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9950	300	2	3.11	66341982770	6396059	74.26	9810	11440	9710	12540	6760	9650	10372.64	5.42	0	-5706	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1637	14.38	1.28	12	38.88	692.00	7761.00	11440	20240516	-13.02	3785	20230727	162.88	11440	-13.02	20240516	4000	148.75	20240201	11440	-13.02	20240516	3785	162.88	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
83	20240516	150714	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9870	220	2	2.28	64648849510	6224639	72.27	9810	11440	9710	12540	6760	9650	10385.96	5.42	0	-10440	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1624	14.26	1.27	12	37.84	692.00	7761.00	11440	20240516	-13.72	3785	20230727	160.77	11440	-13.72	20240516	4000	146.75	20240201	11440	-13.72	20240516	3785	160.77	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
84	20240516	140720	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10060	410	2	4.25	62728896060	6031354	70.02	9810	11440	9710	12540	6760	9650	10400.47	5.42	0	-13732	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1655	14.54	1.30	12	36.67	692.00	7761.00	11440	20240516	-12.06	3785	20230727	165.79	11440	-12.06	20240516	4000	151.50	20240201	11440	-12.06	20240516	3785	165.79	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
85	20240516	130715	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10050	400	2	4.15	61618238670	5920849	68.74	9810	11440	9710	12540	6760	9650	10406.99	5.42	0	-15209	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1653	14.52	1.29	12	36.00	692.00	7761.00	11440	20240516	-12.15	3785	20230727	165.52	11440	-12.15	20240516	4000	151.25	20240201	11440	-12.15	20240516	3785	165.52	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
86	20240516	120713	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10210	560	2	5.80	60054244420	5765693	66.94	9810	11440	9710	12540	6760	9650	10415.79	5.42	0	-24557	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1679	14.75	1.32	12	35.05	692.00	7761.00	11440	20240516	-10.75	3785	20230727	169.75	11440	-10.75	20240516	4000	155.25	20240201	11440	-10.75	20240516	3785	169.75	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
87	20240516	110712	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10050	400	2	4.15	55301509370	5297274	61.50	9810	11440	9710	12540	6760	9650	10439.62	5.42	0	-179240	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1653	14.52	1.29	12	32.20	692.00	7761.00	11440	20240516	-12.15	3785	20230727	165.52	11440	-12.15	20240516	4000	151.25	20240201	11440	-12.15	20240516	3785	165.52	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
88	20240516	100714	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9800	150	2	1.55	51852974570	4949809	57.47	9810	11440	9710	12540	6760	9650	10475.75	5.42	0	-192480	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1612	14.16	1.26	12	30.09	692.00	7761.00	11440	20240516	-14.34	3785	20230727	158.92	11440	-14.34	20240516	4000	145.00	20240201	11440	-14.34	20240516	3785	158.92	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
89	20240516	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	950	2	9.84	11309301720	1101354	12.79	9810	10690	9710	12540	6760	9650	10268.54	5.42	0	57008	11410	10530	10070	9190	8730	10300	8960	84	2890	500	6170	10	1	16448909	1744	15.32	1.37	12	6.70	692.00	7761.00	10950	20240514	-3.20	3785	20230727	180.05	10950	-3.20	20240514	4000	165.00	20240201	10950	-3.20	20240514	3785	180.05	20230727	6.98	N	119850	500	83 억		890799	N	N	0	N	00	N
90	20240514	160723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9650	-210	5	-2.13	87968402030	8564300	159.83	10490	10950	9610	12810	6910	9860	10272.51	4.77	0	64081	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1587	13.95	1.24	12	52.07	692.00	7761.00	10950	20240514	-11.87	3785	20230727	154.95	10950	-11.87	20240514	4000	141.25	20240201	10950	-11.87	20240514	3785	154.95	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
91	20240514	150725	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9750	-110	5	-1.12	85216186750	8280309	154.53	10490	10950	9620	12810	6910	9860	10291.43	4.77	0	72684	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1604	14.09	1.26	12	50.34	692.00	7761.00	10950	20240514	-10.96	3785	20230727	157.60	10950	-10.96	20240514	4000	143.75	20240201	10950	-10.96	20240514	3785	157.60	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
92	20240514	140723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9830	-30	5	-0.30	81130765260	7859868	146.68	10490	10950	9640	12810	6910	9860	10322.15	4.77	0	47098	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1617	14.21	1.27	12	47.78	692.00	7761.00	10950	20240514	-10.23	3785	20230727	159.71	10950	-10.23	20240514	4000	145.75	20240201	10950	-10.23	20240514	3785	159.71	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
93	20240514	130725	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10020	160	2	1.62	74426006900	7179151	133.98	10490	10950	9920	12810	6910	9860	10366.97	4.77	0	-49014	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1648	14.48	1.29	12	43.65	692.00	7761.00	10950	20240514	-8.49	3785	20230727	164.73	10950	-8.49	20240514	4000	150.50	20240201	10950	-8.49	20240514	3785	164.73	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
94	20240514	120722	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10090	230	2	2.33	69224099950	6664496	124.37	10490	10950	9920	12810	6910	9860	10387.00	4.77	0	-99051	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1660	14.58	1.30	12	40.52	692.00	7761.00	10950	20240514	-7.85	3785	20230727	166.58	10950	-7.85	20240514	4000	152.25	20240201	10950	-7.85	20240514	3785	166.58	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
95	20240514	110722	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10050	190	2	1.93	66651691190	6408203	119.59	10490	10950	9920	12810	6910	9860	10401.00	4.77	0	-139268	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1653	14.52	1.29	12	38.96	692.00	7761.00	10950	20240514	-8.22	3785	20230727	165.52	10950	-8.22	20240514	4000	151.25	20240201	10950	-8.22	20240514	3785	165.52	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
96	20240514	100721	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10170	310	2	3.14	59879025460	5734085	107.01	10490	10950	9920	12810	6910	9860	10442.65	4.77	0	-84088	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1673	14.70	1.31	12	34.86	692.00	7761.00	10950	20240514	-7.12	3785	20230727	168.69	10950	-7.12	20240514	4000	154.25	20240201	10950	-7.12	20240514	3785	168.69	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
97	20240514	090723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10330	470	2	4.77	34762017900	3284286	61.29	10490	10950	10220	12810	6910	9860	10584.35	4.77	0	-119393	11146	10502	9216	8572	7286	10825	8895	84	2950	500	6310	10	1	16448909	1699	14.93	1.33	12	19.97	692.00	7761.00	10950	20240514	-5.66	3785	20230727	172.92	10950	-5.66	20240514	4000	158.25	20240201	10950	-5.66	20240514	3785	172.92	20230727	6.82	N	119850	500	83 억		784829	N	N	0	N	00	N
98	20240513	160721	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	49175917440	5357513	1166.37	8000	9860	7930	9860	5320	7590	9178.85	3.20	0	298159	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	32.57	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
99	20240513	150723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	49124221460	5352270	1165.23	8000	9860	7930	9860	5320	7590	9178.20	3.20	0	299137	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	32.54	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
100	20240513	140723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	48746760940	5313988	1156.90	8000	9860	7930	9860	5320	7590	9173.29	3.20	0	300372	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	32.31	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
101	20240513	130716	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	48041800520	5242491	1141.33	8000	9860	7930	9860	5320	7590	9163.93	3.20	0	301512	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	31.87	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
102	20240513	120721	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	47856107140	5223658	1137.23	8000	9860	7930	9860	5320	7590	9161.42	3.20	0	302791	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	31.76	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
103	20240513	110720	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	47741849460	5212070	1134.71	8000	9860	7930	9860	5320	7590	9159.86	3.20	0	304026	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	31.69	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
104	20240513	100719	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9860	2270	1	29.91	46604222380	5096692	1109.59	8000	9860	7930	9860	5320	7590	9144.01	3.20	0	305451	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1622	14.25	1.27	12	30.98	692.00	7761.00	9860	20240513	0.00	3785	20230727	160.50	9860	0.00	20240513	4000	146.50	20240201	9860	0.00	20240513	3785	160.50	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
105	20240513	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	490	2	6.46	2110504420	262552	57.16	8000	8170	7930	9860	5320	7590	8038.42	3.20	0	10665	7950	7770	7610	7430	7270	7690	7350	84	2270	500	4850	10	1	16448909	1329	11.68	1.04	12	1.60	692.00	7761.00	9240	20240416	-12.55	3785	20230727	113.47	9240	-12.55	20240416	4000	102.00	20240201	9240	-12.55	20240416	3785	113.47	20230727	6.91	N	119850	500	83 억		525815	N	N	3	N	00	N
106	20240510	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-120	5	-1.56	3264580880	430384	87.32	7740	7790	7450	10020	5400	7710	7585.18	3.14	0	7593	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1248	10.97	0.98	12	2.62	692.00	7761.00	9240	20240416	-17.86	3785	20230727	100.53	9240	-17.86	20240416	4000	89.75	20240201	9240	-17.86	20240416	3785	100.53	20230727	6.89	N	119850	500	83 억		516596	N	N	3	N	00	N
107	20240510	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-90	5	-1.17	3119219230	411214	83.43	7740	7790	7450	10020	5400	7710	7585.31	3.14	0	6576	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1253	11.01	0.98	12	2.50	692.00	7761.00	9240	20240416	-17.53	3785	20230727	101.32	9240	-17.53	20240416	4000	90.50	20240201	9240	-17.53	20240416	3785	101.32	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
108	20240510	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-80	5	-1.04	2883337160	380218	77.14	7740	7790	7450	10020	5400	7710	7583.29	3.14	0	6279	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1255	11.03	0.98	12	2.31	692.00	7761.00	9240	20240416	-17.42	3785	20230727	101.59	9240	-17.42	20240416	4000	90.75	20240201	9240	-17.42	20240416	3785	101.59	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
109	20240510	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-130	5	-1.69	2448608130	323338	65.60	7740	7790	7450	10020	5400	7710	7572.79	3.14	0	288	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1247	10.95	0.98	12	1.97	692.00	7761.00	9240	20240416	-17.97	3785	20230727	100.26	9240	-17.97	20240416	4000	89.50	20240201	9240	-17.97	20240416	3785	100.26	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
110	20240510	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-130	5	-1.69	2306844250	304582	61.80	7740	7790	7450	10020	5400	7710	7573.68	3.14	0	-224	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1247	10.95	0.98	12	1.85	692.00	7761.00	9240	20240416	-17.97	3785	20230727	100.26	9240	-17.97	20240416	4000	89.50	20240201	9240	-17.97	20240416	3785	100.26	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
111	20240510	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-250	5	-3.24	2153205140	284128	57.65	7740	7790	7450	10020	5400	7710	7578.17	3.14	0	-8769	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1227	10.78	0.96	12	1.73	692.00	7761.00	9240	20240416	-19.26	3785	20230727	97.09	9240	-19.26	20240416	4000	86.50	20240201	9240	-19.26	20240416	3785	97.09	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
112	20240510	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-200	5	-2.59	1620002210	213080	43.23	7740	7790	7480	10020	5400	7710	7602.65	3.14	0	-11391	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1235	10.85	0.97	12	1.30	692.00	7761.00	9240	20240416	-18.72	3785	20230727	98.41	9240	-18.72	20240416	4000	87.75	20240201	9240	-18.72	20240416	3785	98.41	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
113	20240510	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	60	2	0.78	304033840	39308	7.98	7740	7790	7690	10020	5400	7710	7734.83	3.14	0	-21566	8243	7976	7843	7576	7443	7910	7510	84	2310	500	4930	10	1	16448909	1278	11.23	1.00	12	0.24	692.00	7761.00	9240	20240416	-15.91	3785	20230727	105.28	9240	-15.91	20240416	4000	94.25	20240201	9240	-15.91	20240416	3785	105.28	20230727	6.89	N	119850	500	83 억		516596	N	N	5	N	00	N
114	20240509	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-210	5	-2.65	3773453720	481699	61.06	8080	8110	7710	10290	5550	7920	7833.83	3.23	0	-13413	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1268	11.14	0.99	12	2.93	692.00	7761.00	9240	20240416	-16.56	3785	20230727	103.70	9240	-16.56	20240416	4000	92.75	20240201	9240	-16.56	20240416	3785	103.70	20230727	7.45	N	119850	500	83 억		530807	N	N	5	N	00	N
115	20240509	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-160	5	-2.02	3414054340	435207	55.17	8080	8110	7720	10290	5550	7920	7844.62	3.23	0	-12267	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1276	11.21	1.00	12	2.65	692.00	7761.00	9240	20240416	-16.02	3785	20230727	105.02	9240	-16.02	20240416	4000	94.00	20240201	9240	-16.02	20240416	3785	105.02	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
116	20240509	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-150	5	-1.89	2749880130	349453	44.30	8080	8110	7750	10290	5550	7920	7869.06	3.23	0	-17808	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1278	11.23	1.00	12	2.12	692.00	7761.00	9240	20240416	-15.91	3785	20230727	105.28	9240	-15.91	20240416	4000	94.25	20240201	9240	-15.91	20240416	3785	105.28	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
117	20240509	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-100	5	-1.26	2477108570	314460	39.86	8080	8110	7760	10290	5550	7920	7877.31	3.23	0	-9527	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1286	11.30	1.01	12	1.91	692.00	7761.00	9240	20240416	-15.37	3785	20230727	106.61	9240	-15.37	20240416	4000	95.50	20240201	9240	-15.37	20240416	3785	106.61	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
118	20240509	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-140	5	-1.77	2246284520	284947	36.12	8080	8110	7760	10290	5550	7920	7883.13	3.23	0	-9385	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1280	11.24	1.00	12	1.73	692.00	7761.00	9240	20240416	-15.80	3785	20230727	105.55	9240	-15.80	20240416	4000	94.50	20240201	9240	-15.80	20240416	3785	105.55	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
119	20240509	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-100	5	-1.26	2070613250	262413	33.27	8080	8110	7770	10290	5550	7920	7890.64	3.23	0	-8454	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1286	11.30	1.01	12	1.60	692.00	7761.00	9240	20240416	-15.37	3785	20230727	106.61	9240	-15.37	20240416	4000	95.50	20240201	9240	-15.37	20240416	3785	106.61	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
120	20240509	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-70	5	-0.88	1446927780	182663	23.16	8080	8110	7800	10290	5550	7920	7921.30	3.23	0	-11609	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1291	11.34	1.01	12	1.11	692.00	7761.00	9240	20240416	-15.04	3785	20230727	107.40	9240	-15.04	20240416	4000	96.25	20240201	9240	-15.04	20240416	3785	107.40	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
121	20240509	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-20	5	-0.25	501654800	62514	7.92	8080	8110	7900	10290	5550	7920	8025.11	3.23	0	8603	8600	8260	8010	7670	7420	8135	7545	84	2370	500	5060	10	1	16448909	1299	11.42	1.02	12	0.38	692.00	7761.00	9240	20240416	-14.50	3785	20230727	108.72	9240	-14.50	20240416	4000	97.50	20240201	9240	-14.50	20240416	3785	108.72	20230727	7.45	N	119850	500	83 억		530807	N	N	0	N	00	N
122	20240508	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-370	5	-4.46	6271573450	782310	50.98	8290	8350	7760	10770	5810	8290	8015.66	3.81	0	-96070	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1303	11.45	1.02	12	4.76	692.00	7761.00	9240	20240416	-14.29	3615	20230428	119.09	9240	-14.29	20240416	4000	98.00	20240201	9240	-14.29	20240416	3785	109.25	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
123	20240508	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-390	5	-4.70	5935153120	739806	48.21	8290	8350	7760	10770	5810	8290	8021.06	3.81	0	-80203	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1299	11.42	1.02	12	4.50	692.00	7761.00	9240	20240416	-14.50	3615	20230428	118.53	9240	-14.50	20240416	4000	97.50	20240201	9240	-14.50	20240416	3785	108.72	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
124	20240508	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-380	5	-4.58	5361215980	666996	43.46	8290	8350	7760	10770	5810	8290	8036.26	3.81	0	-65551	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1301	11.43	1.02	12	4.05	692.00	7761.00	9240	20240416	-14.39	3615	20230428	118.81	9240	-14.39	20240416	4000	97.75	20240201	9240	-14.39	20240416	3785	108.98	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
125	20240508	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-270	5	-3.26	3678532210	452808	29.51	8290	8350	7920	10770	5810	8290	8122.27	3.81	0	-53471	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1319	11.59	1.03	12	2.75	692.00	7761.00	9240	20240416	-13.20	3615	20230428	121.85	9240	-13.20	20240416	4000	100.50	20240201	9240	-13.20	20240416	3785	111.89	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
126	20240508	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-200	5	-2.41	3012892120	369628	24.09	8290	8350	8000	10770	5810	8290	8149.56	3.81	0	-40501	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1331	11.69	1.04	12	2.25	692.00	7761.00	9240	20240416	-12.45	3615	20230428	123.79	9240	-12.45	20240416	4000	102.25	20240201	9240	-12.45	20240416	3785	113.74	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
127	20240508	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-190	5	-2.29	2850082570	349495	22.77	8290	8350	8000	10770	5810	8290	8153.22	3.81	0	-39235	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1332	11.71	1.04	12	2.12	692.00	7761.00	9240	20240416	-12.34	3615	20230428	124.07	9240	-12.34	20240416	4000	102.50	20240201	9240	-12.34	20240416	3785	114.00	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
128	20240508	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-230	5	-2.77	2442009540	298781	19.47	8290	8350	8040	10770	5810	8290	8171.59	3.81	0	-39591	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1326	11.65	1.04	12	1.82	692.00	7761.00	9240	20240416	-12.77	3615	20230428	122.96	9240	-12.77	20240416	4000	101.50	20240201	9240	-12.77	20240416	3785	112.95	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
129	20240508	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-150	5	-1.81	717503030	87230	5.68	8290	8300	8130	10770	5810	8290	8222.16	3.81	0	-5461	8750	8520	8060	7830	7370	8635	7945	84	2480	500	5300	10	1	16448909	1339	11.76	1.05	12	0.53	692.00	7761.00	9240	20240416	-11.90	3615	20230428	125.17	9240	-11.90	20240416	4000	103.50	20240201	9240	-11.90	20240416	3785	115.06	20230727	7.56	N	119850	500	83 억		626845	N	N	0	N	00	N
130	20240503	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	70	2	0.92	2517071170	330938	61.45	7620	7780	7470	9890	5330	7610	7605.67	3.30	0	56537	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1263	11.10	0.99	12	2.01	692.00	7761.00	9240	20240416	-16.88	3570	20230427	115.13	9240	-16.88	20240416	4000	92.00	20240201	9240	-16.88	20240416	3785	102.91	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
131	20240503	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	40	2	0.53	2432142400	319857	59.39	7620	7780	7470	9890	5330	7610	7603.84	3.30	0	56765	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1258	11.05	0.99	12	1.94	692.00	7761.00	9240	20240416	-17.21	3570	20230427	114.29	9240	-17.21	20240416	4000	91.25	20240201	9240	-17.21	20240416	3785	102.11	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
132	20240503	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	0	3	0.00	2145645300	282366	52.43	7620	7780	7470	9890	5330	7610	7598.81	3.30	0	44523	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1252	11.00	0.98	12	1.72	692.00	7761.00	9240	20240416	-17.64	3570	20230427	113.17	9240	-17.64	20240416	4000	90.25	20240201	9240	-17.64	20240416	3785	101.06	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
133	20240503	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-10	5	-0.13	2026317730	266675	49.52	7620	7780	7470	9890	5330	7610	7598.45	3.30	0	38863	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1250	10.98	0.98	12	1.62	692.00	7761.00	9240	20240416	-17.75	3570	20230427	112.89	9240	-17.75	20240416	4000	90.00	20240201	9240	-17.75	20240416	3785	100.79	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
134	20240503	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-10	5	-0.13	1772887130	233429	43.34	7620	7780	7470	9890	5330	7610	7594.97	3.30	0	38214	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1250	10.98	0.98	12	1.42	692.00	7761.00	9240	20240416	-17.75	3570	20230427	112.89	9240	-17.75	20240416	4000	90.00	20240201	9240	-17.75	20240416	3785	100.79	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
135	20240503	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	60	2	0.79	1323378000	174000	32.31	7620	7780	7470	9890	5330	7610	7605.62	3.30	0	27883	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1262	11.08	0.99	12	1.06	692.00	7761.00	9240	20240416	-16.99	3570	20230427	114.85	9240	-16.99	20240416	4000	91.75	20240201	9240	-16.99	20240416	3785	102.64	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
136	20240503	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-30	5	-0.39	783943900	103855	19.28	7620	7710	7470	9890	5330	7610	7548.44	3.30	0	24233	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1247	10.95	0.98	12	0.63	692.00	7761.00	9240	20240416	-17.97	3570	20230427	112.32	9240	-17.97	20240416	4000	89.50	20240201	9240	-17.97	20240416	3785	100.26	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
137	20240503	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	10	2	0.13	117468800	15423	2.86	7620	7710	7550	9890	5330	7610	7616.47	3.30	0	-1638	8103	7856	7603	7356	7103	7730	7230	84	2280	500	4870	10	1	16448909	1253	11.01	0.98	12	0.09	692.00	7761.00	9240	20240416	-17.53	3570	20230427	113.45	9240	-17.53	20240416	4000	90.50	20240201	9240	-17.53	20240416	3785	101.32	20230727	7.91	N	119850	500	83 억		542809	N	N	0	N	00	N
138	20240502	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-220	5	-2.81	4051583730	531994	59.30	7750	7850	7350	10170	5490	7830	7615.61	3.40	0	-13804	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1252	11.00	0.98	12	3.23	692.00	7761.00	9240	20240416	-17.64	3570	20230427	113.17	9240	-17.64	20240416	4000	90.25	20240201	9240	-17.64	20240416	3785	101.06	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
139	20240502	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-190	5	-2.43	3868090760	507883	56.61	7750	7850	7350	10170	5490	7830	7615.85	3.40	0	-20625	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1257	11.04	0.98	12	3.09	692.00	7761.00	9240	20240416	-17.32	3570	20230427	114.01	9240	-17.32	20240416	4000	91.00	20240201	9240	-17.32	20240416	3785	101.85	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
140	20240502	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-160	5	-2.04	3567996210	468506	52.22	7750	7850	7350	10170	5490	7830	7615.41	3.40	0	-29921	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1262	11.08	0.99	12	2.85	692.00	7761.00	9240	20240416	-16.99	3570	20230427	114.85	9240	-16.99	20240416	4000	91.75	20240201	9240	-16.99	20240416	3785	102.64	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
141	20240502	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-190	5	-2.43	3376247140	443462	49.43	7750	7850	7350	10170	5490	7830	7613.09	3.40	0	-25048	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1257	11.04	0.98	12	2.70	692.00	7761.00	9240	20240416	-17.32	3570	20230427	114.01	9240	-17.32	20240416	4000	91.00	20240201	9240	-17.32	20240416	3785	101.85	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
142	20240502	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-180	5	-2.30	3192409320	419310	46.74	7750	7850	7350	10170	5490	7830	7613.17	3.40	0	-23079	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1258	11.05	0.99	12	2.55	692.00	7761.00	9240	20240416	-17.21	3570	20230427	114.29	9240	-17.21	20240416	4000	91.25	20240201	9240	-17.21	20240416	3785	102.11	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
143	20240502	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-160	5	-2.04	3043677360	399903	44.57	7750	7850	7350	10170	5490	7830	7610.70	3.40	0	-20078	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1262	11.08	0.99	12	2.43	692.00	7761.00	9240	20240416	-16.99	3570	20230427	114.85	9240	-16.99	20240416	4000	91.75	20240201	9240	-16.99	20240416	3785	102.64	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
144	20240502	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-100	5	-1.28	2447480150	323062	36.01	7750	7760	7350	10170	5490	7830	7575.40	3.40	0	-22892	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1272	11.17	1.00	12	1.96	692.00	7761.00	9240	20240416	-16.34	3570	20230427	116.53	9240	-16.34	20240416	4000	93.25	20240201	9240	-16.34	20240416	3785	104.23	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N
145	20240502	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-150	5	-1.92	433214880	56417	6.29	7750	7760	7620	10170	5490	7830	7677.15	3.40	0	-2339	8516	8172	7986	7642	7456	8080	7550	84	2340	500	5010	10	1	16448909	1263	11.10	0.99	12	0.34	692.00	7761.00	9240	20240416	-16.88	3570	20230427	115.13	9240	-16.88	20240416	4000	92.00	20240201	9240	-16.88	20240416	3785	102.91	20230727	7.41	N	119850	500	83 억		559809	N	N	0	N	00	N