KissMeData/106240/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	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-10	5	-0.76	65286441	49432	167.89	1323	1333	1313	1719	927	1323	1320.90	1.09	0	-6055	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	209	-5.61	0.23	12	0.31	-234.00	5737.00	2855	20230704	-54.01	1273	20240426	3.14	1829	-28.21	20240102	1273	3.14	20240426	2855	-54.01	20230704	1273	3.14	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
3	20240531	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-10	5	-0.76	52889825	39993	135.83	1323	1333	1313	1719	927	1323	1322.48	1.09	0	-4060	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	209	-5.61	0.23	12	0.25	-234.00	5737.00	2855	20230704	-54.01	1273	20240426	3.14	1829	-28.21	20240102	1273	3.14	20240426	2855	-54.01	20230704	1273	3.14	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
4	20240531	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	2	2	0.15	37082685	28019	95.16	1323	1333	1320	1719	927	1323	1323.48	1.09	0	-2602	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	211	-5.66	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.59	1273	20240426	4.08	1829	-27.56	20240102	1273	4.08	20240426	2855	-53.59	20230704	1273	4.08	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
5	20240531	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	7	2	0.53	33360396	25209	85.62	1323	1333	1320	1719	927	1323	1323.35	1.09	0	-2570	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	212	-5.68	0.23	12	0.16	-234.00	5737.00	2855	20230704	-53.42	1273	20240426	4.48	1829	-27.28	20240102	1273	4.48	20240426	2855	-53.42	20230704	1273	4.48	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
6	20240531	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	7	2	0.53	29386641	22206	75.42	1323	1333	1320	1719	927	1323	1323.36	1.09	0	-2470	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	212	-5.68	0.23	12	0.14	-234.00	5737.00	2855	20230704	-53.42	1273	20240426	4.48	1829	-27.28	20240102	1273	4.48	20240426	2855	-53.42	20230704	1273	4.48	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
7	20240531	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	9	2	0.68	29338848	22170	75.30	1323	1333	1320	1719	927	1323	1323.36	1.09	0	-2447	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	212	-5.69	0.23	12	0.14	-234.00	5737.00	2855	20230704	-53.35	1273	20240426	4.63	1829	-27.17	20240102	1273	4.63	20240426	2855	-53.35	20230704	1273	4.63	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
8	20240531	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	9	2	0.68	25311770	19130	64.97	1323	1333	1320	1719	927	1323	1323.15	1.09	0	-1968	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	212	-5.69	0.23	12	0.12	-234.00	5737.00	2855	20230704	-53.35	1273	20240426	4.63	1829	-27.17	20240102	1273	4.63	20240426	2855	-53.35	20230704	1273	4.63	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
9	20240531	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	10	2	0.76	24145425	18251	61.99	1323	1333	1320	1719	927	1323	1322.96	1.09	0	-2042	1365	1343	1333	1311	1301	1339	1307	80	396	500	920	1	1	15923057	212	-5.70	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.31	1273	20240426	4.71	1829	-27.12	20240102	1273	4.71	20240426	2855	-53.31	20230704	1273	4.71	20240426	0.89	N	106240	500	79 억		173391	N	N	0	N	00	N
10	20240530	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-32	5	-2.36	38970433	29256	128.95	1355	1355	1323	1761	949	1355	1332.07	1.11	0	-2922	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	211	-5.65	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.66	1273	20240426	3.93	1829	-27.67	20240102	1273	3.93	20240426	2855	-53.66	20230704	1273	3.93	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
11	20240530	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-32	5	-2.36	36554595	27431	120.91	1355	1355	1323	1761	949	1355	1332.60	1.11	0	-3113	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	211	-5.65	0.23	12	0.17	-234.00	5737.00	2855	20230704	-53.66	1273	20240426	3.93	1829	-27.67	20240102	1273	3.93	20240426	2855	-53.66	20230704	1273	3.93	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
12	20240530	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-23	5	-1.70	25912097	19422	85.61	1355	1355	1328	1761	949	1355	1334.16	1.11	0	-2262	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	212	-5.69	0.23	12	0.12	-234.00	5737.00	2855	20230704	-53.35	1273	20240426	4.63	1829	-27.17	20240102	1273	4.63	20240426	2855	-53.35	20230704	1273	4.63	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
13	20240530	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	-20	5	-1.48	24188760	18130	79.91	1355	1355	1328	1761	949	1355	1334.18	1.11	0	-1449	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	213	-5.71	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.24	1273	20240426	4.87	1829	-27.01	20240102	1273	4.87	20240426	2855	-53.24	20230704	1273	4.87	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
14	20240530	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	-21	5	-1.55	23816548	17851	78.68	1355	1355	1328	1761	949	1355	1334.19	1.11	0	-1449	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	212	-5.70	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.27	1273	20240426	4.79	1829	-27.06	20240102	1273	4.79	20240426	2855	-53.27	20230704	1273	4.79	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
15	20240530	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	-14	5	-1.03	23246811	17424	76.80	1355	1355	1328	1761	949	1355	1334.18	1.11	0	-1450	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	214	-5.73	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
16	20240530	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1328	-27	5	-1.99	10578543	7914	34.88	1355	1355	1328	1761	949	1355	1336.69	1.11	0	-2192	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	211	-5.68	0.23	12	0.05	-234.00	5737.00	2855	20230704	-53.49	1273	20240426	4.32	1829	-27.39	20240102	1273	4.32	20240426	2855	-53.49	20230704	1273	4.32	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
17	20240530	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-22	5	-1.62	4221746	3137	13.83	1355	1355	1333	1761	949	1355	1345.79	1.11	0	280	1378	1366	1358	1346	1338	1362	1342	80	406	500	940	1	1	15923057	212	-5.70	0.23	12	0.02	-234.00	5737.00	2855	20230704	-53.31	1273	20240426	4.71	1829	-27.12	20240102	1273	4.71	20240426	2855	-53.31	20230704	1273	4.71	20240426	0.90	N	106240	500	79 억		176318	N	N	0	N	00	N
18	20240529	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	-5	5	-0.37	27823788	20473	57.12	1360	1370	1350	1768	952	1360	1359.07	1.11	0	-1176	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	216	-5.79	0.24	12	0.13	-234.00	5737.00	2855	20230704	-52.54	1273	20240426	6.44	1829	-25.92	20240102	1273	6.44	20240426	2855	-52.54	20230704	1273	6.44	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
19	20240529	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	-5	5	-0.37	26174322	19254	53.71	1360	1370	1353	1768	952	1360	1359.42	1.11	0	-598	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	216	-5.79	0.24	12	0.12	-234.00	5737.00	2855	20230704	-52.54	1273	20240426	6.44	1829	-25.92	20240102	1273	6.44	20240426	2855	-52.54	20230704	1273	6.44	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
20	20240529	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	-3	5	-0.22	24636572	18119	50.55	1360	1370	1353	1768	952	1360	1359.71	1.11	0	-552	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	216	-5.80	0.24	12	0.11	-234.00	5737.00	2855	20230704	-52.47	1273	20240426	6.60	1829	-25.81	20240102	1273	6.60	20240426	2855	-52.47	20230704	1273	6.60	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
21	20240529	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	0	3	0.00	24012926	17660	49.27	1360	1370	1353	1768	952	1360	1359.74	1.11	0	-326	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	217	-5.81	0.24	12	0.11	-234.00	5737.00	2855	20230704	-52.36	1273	20240426	6.83	1829	-25.64	20240102	1273	6.83	20240426	2855	-52.36	20230704	1273	6.83	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
22	20240529	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	3	2	0.22	22349369	16438	45.86	1360	1370	1353	1768	952	1360	1359.62	1.11	0	-210	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	217	-5.82	0.24	12	0.10	-234.00	5737.00	2855	20230704	-52.26	1273	20240426	7.07	1829	-25.48	20240102	1273	7.07	20240426	2855	-52.26	20230704	1273	7.07	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
23	20240529	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1356	-4	5	-0.29	18580532	13672	38.14	1360	1370	1353	1768	952	1360	1359.02	1.11	0	824	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	216	-5.79	0.24	12	0.09	-234.00	5737.00	2855	20230704	-52.50	1273	20240426	6.52	1829	-25.86	20240102	1273	6.52	20240426	2855	-52.50	20230704	1273	6.52	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
24	20240529	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	0	3	0.00	15828893	11645	32.49	1360	1360	1353	1768	952	1360	1359.29	1.11	0	498	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	217	-5.81	0.24	12	0.07	-234.00	5737.00	2855	20230704	-52.36	1273	20240426	6.83	1829	-25.64	20240102	1273	6.83	20240426	2855	-52.36	20230704	1273	6.83	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
25	20240529	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	0	3	0.00	10653230	7835	21.86	1360	1360	1355	1768	952	1360	1359.70	1.11	0	447	1382	1371	1354	1343	1326	1376	1348	80	408	500	950	1	1	15923057	217	-5.81	0.24	12	0.05	-234.00	5737.00	2855	20230704	-52.36	1273	20240426	6.83	1829	-25.64	20240102	1273	6.83	20240426	2855	-52.36	20230704	1273	6.83	20240426	0.91	N	106240	500	79 억		177398	N	N	0	N	00	N
26	20240528	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	23	2	1.72	48361156	35832	117.05	1337	1365	1337	1738	936	1337	1349.65	1.12	0	-296	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	217	-5.81	0.24	12	0.23	-234.00	5737.00	2855	20230704	-52.36	1273	20240426	6.83	1829	-25.64	20240102	1273	6.83	20240426	2855	-52.36	20230704	1273	6.83	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
27	20240528	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1364	27	2	2.02	46772351	34664	113.24	1337	1365	1337	1738	936	1337	1349.31	1.12	0	-470	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	217	-5.83	0.24	12	0.22	-234.00	5737.00	2855	20230704	-52.22	1273	20240426	7.15	1829	-25.42	20240102	1273	7.15	20240426	2855	-52.22	20230704	1273	7.15	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
28	20240528	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	28	2	2.09	42139546	31262	102.12	1337	1365	1337	1738	936	1337	1347.95	1.12	0	-680	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	217	-5.83	0.24	12	0.20	-234.00	5737.00	2855	20230704	-52.19	1273	20240426	7.23	1829	-25.37	20240102	1273	7.23	20240426	2855	-52.19	20230704	1273	7.23	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
29	20240528	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	20	2	1.50	35673292	26509	86.60	1337	1357	1337	1738	936	1337	1345.70	1.12	0	-1010	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	216	-5.80	0.24	12	0.17	-234.00	5737.00	2855	20230704	-52.47	1273	20240426	6.60	1829	-25.81	20240102	1273	6.60	20240426	2855	-52.47	20230704	1273	6.60	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
30	20240528	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	11	2	0.82	15619928	11656	38.08	1337	1351	1337	1738	936	1337	1340.08	1.12	0	-1176	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	215	-5.76	0.23	12	0.07	-234.00	5737.00	2855	20230704	-52.78	1273	20240426	5.89	1829	-26.30	20240102	1273	5.89	20240426	2855	-52.78	20230704	1273	5.89	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
31	20240528	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	13	2	0.97	15020361	11210	36.62	1337	1351	1337	1738	936	1337	1339.91	1.12	0	-1175	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	215	-5.77	0.24	12	0.07	-234.00	5737.00	2855	20230704	-52.71	1273	20240426	6.05	1829	-26.19	20240102	1273	6.05	20240426	2855	-52.71	20230704	1273	6.05	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
32	20240528	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	12	2	0.90	13800199	10303	33.66	1337	1351	1337	1738	936	1337	1339.44	1.12	0	-1140	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	215	-5.76	0.24	12	0.06	-234.00	5737.00	2855	20230704	-52.75	1273	20240426	5.97	1829	-26.24	20240102	1273	5.97	20240426	2855	-52.75	20230704	1273	5.97	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
33	20240528	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	13	2	0.97	11193879	8360	27.31	1337	1351	1337	1738	936	1337	1338.98	1.12	0	-570	1361	1348	1337	1324	1313	1355	1331	80	401	500	930	1	1	15923057	215	-5.77	0.24	12	0.05	-234.00	5737.00	2855	20230704	-52.71	1273	20240426	6.05	1829	-26.19	20240102	1273	6.05	20240426	2855	-52.71	20230704	1273	6.05	20240426	0.94	N	106240	500	79 억		177693	N	N	0	N	00	N
34	20240527	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	0	3	0.00	40986131	30612	96.86	1327	1350	1326	1738	936	1337	1338.89	1.10	0	1645	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	213	-5.71	0.23	12	0.19	-234.00	5737.00	2855	20230704	-53.17	1273	20240426	5.03	1829	-26.90	20240102	1273	5.03	20240426	2855	-53.17	20230704	1273	5.03	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
35	20240527	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	6	2	0.45	34934611	26101	82.58	1327	1350	1326	1738	936	1337	1338.44	1.10	0	355	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.74	0.23	12	0.16	-234.00	5737.00	2855	20230704	-52.96	1273	20240426	5.50	1829	-26.57	20240102	1273	5.50	20240426	2855	-52.96	20230704	1273	5.50	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
36	20240527	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	7	2	0.52	33038776	24690	78.12	1327	1350	1326	1738	936	1337	1338.14	1.10	0	195	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.74	0.23	12	0.16	-234.00	5737.00	2855	20230704	-52.92	1273	20240426	5.58	1829	-26.52	20240102	1273	5.58	20240426	2855	-52.92	20230704	1273	5.58	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
37	20240527	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	8	2	0.60	31475311	23527	74.44	1327	1350	1326	1738	936	1337	1337.84	1.10	0	192	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.75	0.23	12	0.15	-234.00	5737.00	2855	20230704	-52.89	1273	20240426	5.66	1829	-26.46	20240102	1273	5.66	20240426	2855	-52.89	20230704	1273	5.66	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
38	20240527	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	6	2	0.45	26715586	19984	63.23	1327	1350	1326	1738	936	1337	1336.85	1.10	0	713	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.74	0.23	12	0.13	-234.00	5737.00	2855	20230704	-52.96	1273	20240426	5.50	1829	-26.57	20240102	1273	5.50	20240426	2855	-52.96	20230704	1273	5.50	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
39	20240527	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	7	2	0.52	24708234	18489	58.50	1327	1350	1326	1738	936	1337	1336.37	1.10	0	713	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.74	0.23	12	0.12	-234.00	5737.00	2855	20230704	-52.92	1273	20240426	5.58	1829	-26.52	20240102	1273	5.58	20240426	2855	-52.92	20230704	1273	5.58	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
40	20240527	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	7	2	0.52	16901045	12662	40.06	1327	1350	1326	1738	936	1337	1334.78	1.10	0	712	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	214	-5.74	0.23	12	0.08	-234.00	5737.00	2855	20230704	-52.92	1273	20240426	5.58	1829	-26.52	20240102	1273	5.58	20240426	2855	-52.92	20230704	1273	5.58	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
41	20240527	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-4	5	-0.30	3398637	2561	8.10	1327	1333	1326	1738	936	1337	1327.07	1.10	0	126	1358	1347	1339	1328	1320	1353	1334	80	401	500	930	1	1	15923057	212	-5.70	0.23	12	0.02	-234.00	5737.00	2855	20230704	-53.31	1273	20240426	4.71	1829	-27.12	20240102	1273	4.71	20240426	2855	-53.31	20230704	1273	4.71	20240426	0.94	N	106240	500	79 억		175549	N	N	0	N	00	N
42	20240524	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	5	2	0.38	42166641	31581	68.35	1332	1350	1331	1731	933	1332	1335.19	1.08	0	4021	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	213	-5.71	0.23	12	0.20	-234.00	5737.00	2855	20230704	-53.17	1273	20240426	5.03	1829	-26.90	20240102	1273	5.03	20240426	2855	-53.17	20230704	1273	5.03	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
43	20240524	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	1	2	0.08	39475220	29567	63.99	1332	1350	1331	1731	933	1332	1335.11	1.08	0	4032	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	212	-5.70	0.23	12	0.19	-234.00	5737.00	2855	20230704	-53.31	1273	20240426	4.71	1829	-27.12	20240102	1273	4.71	20240426	2855	-53.31	20230704	1273	4.71	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
44	20240524	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1338	6	2	0.45	36962005	27683	59.91	1332	1350	1332	1731	933	1332	1335.19	1.08	0	4045	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	213	-5.72	0.23	12	0.17	-234.00	5737.00	2855	20230704	-53.13	1273	20240426	5.11	1829	-26.85	20240102	1273	5.11	20240426	2855	-53.13	20230704	1273	5.11	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
45	20240524	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	10	2	0.75	28754467	21529	46.59	1332	1350	1332	1731	933	1332	1335.62	1.08	0	3083	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	214	-5.74	0.23	12	0.14	-234.00	5737.00	2855	20230704	-52.99	1273	20240426	5.42	1829	-26.63	20240102	1273	5.42	20240426	2855	-52.99	20230704	1273	5.42	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
46	20240524	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	9	2	0.68	25660701	19224	41.60	1332	1350	1332	1731	933	1332	1334.83	1.08	0	3048	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	214	-5.73	0.23	12	0.12	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
47	20240524	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	9	2	0.68	23873000	17893	38.72	1332	1345	1332	1731	933	1332	1334.21	1.08	0	2754	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	214	-5.73	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
48	20240524	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	10	2	0.75	23125881	17336	37.52	1332	1342	1332	1731	933	1332	1333.98	1.08	0	2375	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	214	-5.74	0.23	12	0.11	-234.00	5737.00	2855	20230704	-52.99	1273	20240426	5.42	1829	-26.63	20240102	1273	5.42	20240426	2855	-52.99	20230704	1273	5.42	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
49	20240524	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	0	3	0.00	11246980	8443	18.27	1332	1342	1332	1731	933	1332	1332.11	1.08	0	2047	1377	1354	1342	1319	1307	1348	1313	80	399	500	930	1	1	15923057	212	-5.69	0.23	12	0.05	-234.00	5737.00	2855	20230704	-53.35	1273	20240426	4.63	1829	-27.17	20240102	1273	4.63	20240426	2855	-53.35	20230704	1273	4.63	20240426	0.94	N	106240	500	79 억		171528	N	N	0	N	00	N
50	20240523	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	-11	5	-0.82	61816103	46156	72.07	1343	1365	1330	1745	941	1343	1339.29	1.06	0	2442	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	212	-5.69	0.23	12	0.29	-234.00	5737.00	2855	20230704	-53.35	1273	20240426	4.63	1829	-27.17	20240102	1273	4.63	20240426	2855	-53.35	20230704	1273	4.63	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
51	20240523	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	3	2	0.22	57414123	42856	66.92	1343	1365	1330	1745	941	1343	1339.70	1.06	0	2150	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	214	-5.75	0.23	12	0.27	-234.00	5737.00	2855	20230704	-52.85	1273	20240426	5.73	1829	-26.41	20240102	1273	5.73	20240426	2855	-52.85	20230704	1273	5.73	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
52	20240523	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-3	5	-0.22	56586784	42240	65.95	1343	1365	1330	1745	941	1343	1339.65	1.06	0	2037	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	213	-5.73	0.23	12	0.27	-234.00	5737.00	2855	20230704	-53.06	1273	20240426	5.26	1829	-26.74	20240102	1273	5.26	20240426	2855	-53.06	20230704	1273	5.26	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
53	20240523	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	2	2	0.15	52143363	38932	60.79	1343	1365	1330	1745	941	1343	1339.34	1.06	0	1801	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	214	-5.75	0.23	12	0.24	-234.00	5737.00	2855	20230704	-52.89	1273	20240426	5.66	1829	-26.46	20240102	1273	5.66	20240426	2855	-52.89	20230704	1273	5.66	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
54	20240523	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	4	2	0.30	51157317	38200	59.65	1343	1365	1330	1745	941	1343	1339.20	1.06	0	1553	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	214	-5.76	0.23	12	0.24	-234.00	5737.00	2855	20230704	-52.82	1273	20240426	5.81	1829	-26.35	20240102	1273	5.81	20240426	2855	-52.82	20230704	1273	5.81	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
55	20240523	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	-12	5	-0.89	27315940	20441	31.92	1343	1343	1330	1745	941	1343	1336.33	1.06	0	1379	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	212	-5.69	0.23	12	0.13	-234.00	5737.00	2855	20230704	-53.38	1273	20240426	4.56	1829	-27.23	20240102	1273	4.56	20240426	2855	-53.38	20230704	1273	4.56	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
56	20240523	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-3	5	-0.22	18867401	14098	22.01	1343	1343	1332	1745	941	1343	1338.30	1.06	0	1184	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	213	-5.73	0.23	12	0.09	-234.00	5737.00	2855	20230704	-53.06	1273	20240426	5.26	1829	-26.74	20240102	1273	5.26	20240426	2855	-53.06	20230704	1273	5.26	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
57	20240523	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	0	3	0.00	7804098	5813	9.08	1343	1343	1336	1745	941	1343	1342.53	1.06	0	-47	1370	1356	1346	1332	1322	1351	1327	80	402	500	940	1	1	15923057	214	-5.74	0.23	12	0.04	-234.00	5737.00	2855	20230704	-52.96	1273	20240426	5.50	1829	-26.57	20240102	1273	5.50	20240426	2855	-52.96	20230704	1273	5.50	20240426	0.99	N	106240	500	79 억		169057	N	N	0	N	00	N
58	20240522	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	-17	5	-1.25	85910399	64045	121.54	1360	1360	1336	1768	952	1360	1341.40	1.06	0	702	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	214	-5.74	0.23	12	0.40	-234.00	5737.00	2855	20230704	-52.96	1273	20240426	5.50	1829	-26.57	20240102	1273	5.50	20240426	2855	-52.96	20230704	1273	5.50	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
59	20240522	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	-19	5	-1.40	84375077	62901	119.37	1360	1360	1336	1768	952	1360	1341.39	1.06	0	692	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	214	-5.73	0.23	12	0.40	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
60	20240522	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	-19	5	-1.40	78295871	58368	110.77	1360	1360	1336	1768	952	1360	1341.42	1.06	0	489	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	214	-5.73	0.23	12	0.37	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
61	20240522	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	-18	5	-1.32	65573190	48887	92.78	1360	1360	1336	1768	952	1360	1341.32	1.06	0	143	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	214	-5.74	0.23	12	0.31	-234.00	5737.00	2855	20230704	-52.99	1273	20240426	5.42	1829	-26.63	20240102	1273	5.42	20240426	2855	-52.99	20230704	1273	5.42	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
62	20240522	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	-23	5	-1.69	57993719	43221	82.02	1360	1360	1336	1768	952	1360	1341.79	1.06	0	-82	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	213	-5.71	0.23	12	0.27	-234.00	5737.00	2855	20230704	-53.17	1273	20240426	5.03	1829	-26.90	20240102	1273	5.03	20240426	2855	-53.17	20230704	1273	5.03	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
63	20240522	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1338	-22	5	-1.62	44060057	32801	62.25	1360	1360	1337	1768	952	1360	1343.25	1.06	0	-178	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	213	-5.72	0.23	12	0.21	-234.00	5737.00	2855	20230704	-53.13	1273	20240426	5.11	1829	-26.85	20240102	1273	5.11	20240426	2855	-53.13	20230704	1273	5.11	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
64	20240522	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	-19	5	-1.40	39262493	29215	55.44	1360	1360	1337	1768	952	1360	1343.92	1.06	0	-264	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	214	-5.73	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.03	1273	20240426	5.34	1829	-26.68	20240102	1273	5.34	20240426	2855	-53.03	20230704	1273	5.34	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
65	20240522	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	-3	5	-0.22	8396766	6183	11.73	1360	1360	1349	1768	952	1360	1358.04	1.06	0	-157	1383	1371	1348	1336	1313	1377	1342	80	408	500	950	1	1	15923057	216	-5.80	0.24	12	0.04	-234.00	5737.00	2855	20230704	-52.47	1273	20240426	6.60	1829	-25.81	20240102	1273	6.60	20240426	2855	-52.47	20230704	1273	6.60	20240426	1.00	N	106240	500	79 억		168356	N	N	0	N	00	N
66	20240521	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	22	2	1.64	70485837	52683	65.90	1337	1360	1325	1739	937	1338	1337.92	1.05	0	1266	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	217	-5.81	0.24	12	0.33	-234.00	5737.00	2855	20230704	-52.36	1273	20240426	6.83	1829	-25.64	20240102	1273	6.83	20240426	2855	-52.36	20230704	1273	6.83	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
67	20240521	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	10	2	0.75	65049783	48662	60.87	1337	1358	1325	1739	937	1338	1336.77	1.05	0	1476	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	215	-5.76	0.23	12	0.31	-234.00	5737.00	2855	20230704	-52.78	1273	20240426	5.89	1829	-26.30	20240102	1273	5.89	20240426	2855	-52.78	20230704	1273	5.89	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
68	20240521	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	10	2	0.75	63325008	47386	59.28	1337	1351	1325	1739	937	1338	1336.37	1.05	0	1820	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	215	-5.76	0.23	12	0.30	-234.00	5737.00	2855	20230704	-52.78	1273	20240426	5.89	1829	-26.30	20240102	1273	5.89	20240426	2855	-52.78	20230704	1273	5.89	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
69	20240521	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	8	2	0.60	57975730	43395	54.28	1337	1351	1325	1739	937	1338	1336.00	1.05	0	1612	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	214	-5.75	0.23	12	0.27	-234.00	5737.00	2855	20230704	-52.85	1273	20240426	5.73	1829	-26.41	20240102	1273	5.73	20240426	2855	-52.85	20230704	1273	5.73	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
70	20240521	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	-2	5	-0.15	27733074	20822	26.05	1337	1337	1325	1739	937	1338	1331.91	1.05	0	1742	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	213	-5.71	0.23	12	0.13	-234.00	5737.00	2855	20230704	-53.20	1273	20240426	4.95	1829	-26.95	20240102	1273	4.95	20240426	2855	-53.20	20230704	1273	4.95	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
71	20240521	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	-3	5	-0.22	24342097	18280	22.87	1337	1337	1325	1739	937	1338	1331.62	1.05	0	1931	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	213	-5.71	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.24	1273	20240426	4.87	1829	-27.01	20240102	1273	4.87	20240426	2855	-53.24	20230704	1273	4.87	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
72	20240521	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	-4	5	-0.30	22131969	16624	20.80	1337	1337	1325	1739	937	1338	1331.33	1.05	0	2001	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	212	-5.70	0.23	12	0.10	-234.00	5737.00	2855	20230704	-53.27	1273	20240426	4.79	1829	-27.06	20240102	1273	4.79	20240426	2855	-53.27	20230704	1273	4.79	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
73	20240521	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	-7	5	-0.52	3250134	2434	3.04	1337	1337	1325	1739	937	1338	1335.31	1.05	0	-74	1367	1352	1337	1322	1307	1345	1315	80	401	500	930	1	1	15923057	212	-5.69	0.23	12	0.02	-234.00	5737.00	2855	20230704	-53.38	1273	20240426	4.56	1829	-27.23	20240102	1273	4.56	20240426	2855	-53.38	20230704	1273	4.56	20240426	1.00	N	106240	500	79 억		167090	N	N	0	N	00	N
74	20240517	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-25	5	-1.83	96925966	71396	150.13	1365	1377	1340	1774	956	1365	1357.58	1.04	0	-2787	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	213	-5.73	0.23	12	0.45	-234.00	5737.00	2855	20230704	-53.06	1273	20240426	5.26	1829	-26.74	20240102	1273	5.26	20240426	2855	-53.06	20230704	1273	5.26	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
75	20240517	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	-17	5	-1.25	93013330	68480	144.00	1365	1377	1340	1774	956	1365	1358.26	1.04	0	-2793	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	215	-5.76	0.23	12	0.43	-234.00	5737.00	2855	20230704	-52.78	1273	20240426	5.89	1829	-26.30	20240102	1273	5.89	20240426	2855	-52.78	20230704	1273	5.89	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
76	20240517	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	-20	5	-1.47	59162489	43380	91.22	1365	1377	1340	1774	956	1365	1363.82	1.04	0	-3168	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	214	-5.75	0.23	12	0.27	-234.00	5737.00	2855	20230704	-52.89	1273	20240426	5.66	1829	-26.46	20240102	1273	5.66	20240426	2855	-52.89	20230704	1273	5.66	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
77	20240517	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1354	-11	5	-0.81	55238607	40471	85.10	1365	1377	1350	1774	956	1365	1364.89	1.04	0	-3572	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	216	-5.79	0.24	12	0.25	-234.00	5737.00	2855	20230704	-52.57	1273	20240426	6.36	1829	-25.97	20240102	1273	6.36	20240426	2855	-52.57	20230704	1273	6.36	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
78	20240517	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	0	3	0.00	36782412	26970	56.71	1365	1377	1350	1774	956	1365	1363.83	1.04	0	-3653	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	217	-5.83	0.24	12	0.17	-234.00	5737.00	2855	20230704	-52.19	1273	20240426	7.23	1829	-25.37	20240102	1273	7.23	20240426	2855	-52.19	20230704	1273	7.23	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
79	20240517	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	2	2	0.15	30937454	22671	47.67	1365	1377	1350	1774	956	1365	1364.63	1.04	0	-2672	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	218	-5.84	0.24	12	0.14	-234.00	5737.00	2855	20230704	-52.12	1273	20240426	7.38	1829	-25.26	20240102	1273	7.38	20240426	2855	-52.12	20230704	1273	7.38	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
80	20240517	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	0	3	0.00	23357355	17130	36.02	1365	1377	1350	1774	956	1365	1363.54	1.04	0	-2322	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	217	-5.83	0.24	12	0.11	-234.00	5737.00	2855	20230704	-52.19	1273	20240426	7.23	1829	-25.37	20240102	1273	7.23	20240426	2855	-52.19	20230704	1273	7.23	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
81	20240517	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	8	2	0.59	4528454	3311	6.96	1365	1377	1365	1774	956	1365	1367.70	1.04	0	-1334	1405	1385	1375	1355	1345	1380	1350	80	409	500	950	1	1	15923057	219	-5.87	0.24	12	0.02	-234.00	5737.00	2855	20230704	-51.91	1273	20240426	7.86	1829	-24.93	20240102	1273	7.86	20240426	2855	-51.91	20230704	1273	7.86	20240426	1.00	N	106240	500	79 억		165843	N	N	0	N	00	N
82	20240516	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-16	5	-1.16	65222831	47554	98.93	1381	1395	1365	1795	967	1381	1371.55	1.05	0	-1912	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	217	-5.83	0.24	12	0.30	-234.00	5737.00	2855	20230704	-52.19	1273	20240426	7.23	1829	-25.37	20240102	1273	7.23	20240426	2855	-52.19	20230704	1273	7.23	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
83	20240516	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	-15	5	-1.09	56507374	41180	85.67	1381	1395	1365	1795	967	1381	1372.20	1.05	0	-2432	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	218	-5.84	0.24	12	0.26	-234.00	5737.00	2855	20230704	-52.15	1273	20240426	7.31	1829	-25.31	20240102	1273	7.31	20240426	2855	-52.15	20230704	1273	7.31	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
84	20240516	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	-11	5	-0.80	47512901	34613	72.01	1381	1395	1365	1795	967	1381	1372.69	1.05	0	-2359	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	218	-5.85	0.24	12	0.22	-234.00	5737.00	2855	20230704	-52.01	1273	20240426	7.62	1829	-25.10	20240102	1273	7.62	20240426	2855	-52.01	20230704	1273	7.62	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
85	20240516	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	-3	5	-0.22	44127431	32152	66.89	1381	1395	1365	1795	967	1381	1372.46	1.05	0	-2243	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	219	-5.89	0.24	12	0.20	-234.00	5737.00	2855	20230704	-51.73	1273	20240426	8.25	1829	-24.66	20240102	1273	8.25	20240426	2855	-51.73	20230704	1273	8.25	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
86	20240516	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	0	3	0.00	43660147	31812	66.18	1381	1395	1365	1795	967	1381	1372.44	1.05	0	-2197	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	220	-5.90	0.24	12	0.20	-234.00	5737.00	2855	20230704	-51.63	1273	20240426	8.48	1829	-24.49	20240102	1273	8.48	20240426	2855	-51.63	20230704	1273	8.48	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
87	20240516	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	-11	5	-0.80	40016743	29166	60.68	1381	1395	1365	1795	967	1381	1372.03	1.05	0	-1143	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	218	-5.85	0.24	12	0.18	-234.00	5737.00	2855	20230704	-52.01	1273	20240426	7.62	1829	-25.10	20240102	1273	7.62	20240426	2855	-52.01	20230704	1273	7.62	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
88	20240516	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-8	5	-0.58	20875668	15200	31.62	1381	1395	1365	1795	967	1381	1373.40	1.05	0	-868	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	219	-5.87	0.24	12	0.10	-234.00	5737.00	2855	20230704	-51.91	1273	20240426	7.86	1829	-24.93	20240102	1273	7.86	20240426	2855	-51.91	20230704	1273	7.86	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
89	20240516	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-6	5	-0.43	7405788	5361	11.15	1381	1395	1375	1795	967	1381	1381.42	1.05	0	-789	1409	1394	1377	1362	1345	1402	1370	80	414	500	960	1	1	15923057	219	-5.88	0.24	12	0.03	-234.00	5737.00	2855	20230704	-51.84	1273	20240426	8.01	1829	-24.82	20240102	1273	8.01	20240426	2855	-51.84	20230704	1273	8.01	20240426	1.00	N	106240	500	79 억		167756	N	N	0	N	00	N
90	20240514	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	8	2	0.58	65836759	47953	196.81	1373	1392	1360	1784	962	1373	1372.94	1.04	0	1638	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	220	-5.90	0.24	12	0.30	-234.00	5737.00	2855	20230704	-51.63	1273	20240426	8.48	1829	-24.49	20240102	1273	8.48	20240426	2855	-51.63	20230704	1273	8.48	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
91	20240514	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-6	5	-0.44	64209068	46771	191.96	1373	1392	1360	1784	962	1373	1372.84	1.04	0	1806	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	218	-5.84	0.24	12	0.29	-234.00	5737.00	2855	20230704	-52.12	1273	20240426	7.38	1829	-25.26	20240102	1273	7.38	20240426	2855	-52.12	20230704	1273	7.38	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
92	20240514	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-5	5	-0.36	55412396	40356	165.63	1373	1392	1360	1784	962	1373	1373.09	1.04	0	812	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	218	-5.85	0.24	12	0.25	-234.00	5737.00	2855	20230704	-52.08	1273	20240426	7.46	1829	-25.21	20240102	1273	7.46	20240426	2855	-52.08	20230704	1273	7.46	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
93	20240514	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1372	-1	5	-0.07	45267489	32963	135.29	1373	1392	1360	1784	962	1373	1373.28	1.04	0	815	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	218	-5.86	0.24	12	0.21	-234.00	5737.00	2855	20230704	-51.94	1273	20240426	7.78	1829	-24.99	20240102	1273	7.78	20240426	2855	-51.94	20230704	1273	7.78	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
94	20240514	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	0	3	0.00	35852797	26101	107.12	1373	1392	1360	1784	962	1373	1373.62	1.04	0	959	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	219	-5.87	0.24	12	0.16	-234.00	5737.00	2855	20230704	-51.91	1273	20240426	7.86	1829	-24.93	20240102	1273	7.86	20240426	2855	-51.91	20230704	1273	7.86	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
95	20240514	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	10	2	0.73	34733771	25288	103.79	1373	1392	1360	1784	962	1373	1373.53	1.04	0	898	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	220	-5.91	0.24	12	0.16	-234.00	5737.00	2855	20230704	-51.56	1273	20240426	8.64	1829	-24.38	20240102	1273	8.64	20240426	2855	-51.56	20230704	1273	8.64	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
96	20240514	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	7	2	0.51	18473309	13451	55.21	1373	1392	1360	1784	962	1373	1373.38	1.04	0	958	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	220	-5.90	0.24	12	0.08	-234.00	5737.00	2855	20230704	-51.66	1273	20240426	8.41	1829	-24.55	20240102	1273	8.41	20240426	2855	-51.66	20230704	1273	8.41	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
97	20240514	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	6	2	0.44	5792774	4202	17.25	1373	1392	1372	1784	962	1373	1378.58	1.04	0	708	1400	1386	1378	1364	1356	1382	1360	80	411	500	960	1	1	15923057	220	-5.89	0.24	12	0.03	-234.00	5737.00	2855	20230704	-51.70	1273	20240426	8.33	1829	-24.60	20240102	1273	8.33	20240426	2855	-51.70	20230704	1273	8.33	20240426	1.05	N	106240	500	79 억		166119	N	N	0	N	00	N
98	20240513	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-9	5	-0.65	33687858	24364	135.00	1379	1392	1370	1796	968	1382	1382.69	1.03	0	2104	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	219	-5.87	0.24	12	0.15	-234.00	5737.00	2855	20230704	-51.91	1273	20240426	7.86	1829	-24.93	20240102	1273	7.86	20240426	2855	-51.91	20230704	1273	7.86	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
99	20240513	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	3	2	0.22	31902432	23064	127.79	1379	1392	1370	1796	968	1382	1383.21	1.03	0	2032	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	221	-5.92	0.24	12	0.14	-234.00	5737.00	2855	20230704	-51.49	1273	20240426	8.80	1829	-24.28	20240102	1273	8.80	20240426	2855	-51.49	20230704	1273	8.80	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
100	20240513	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	3	2	0.22	27522452	19896	110.24	1379	1392	1370	1796	968	1382	1383.32	1.03	0	1858	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	221	-5.92	0.24	12	0.12	-234.00	5737.00	2855	20230704	-51.49	1273	20240426	8.80	1829	-24.28	20240102	1273	8.80	20240426	2855	-51.49	20230704	1273	8.80	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
101	20240513	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	4	2	0.29	25119828	18159	100.62	1379	1392	1370	1796	968	1382	1383.33	1.03	0	1746	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	221	-5.92	0.24	12	0.11	-234.00	5737.00	2855	20230704	-51.45	1273	20240426	8.88	1829	-24.22	20240102	1273	8.88	20240426	2855	-51.45	20230704	1273	8.88	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
102	20240513	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	6	2	0.43	20191126	14607	80.93	1379	1392	1370	1796	968	1382	1382.29	1.03	0	1461	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	221	-5.93	0.24	12	0.09	-234.00	5737.00	2855	20230704	-51.38	1273	20240426	9.03	1829	-24.11	20240102	1273	9.03	20240426	2855	-51.38	20230704	1273	9.03	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
103	20240513	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	-1	5	-0.07	17155666	12413	68.78	1379	1392	1370	1796	968	1382	1382.07	1.03	0	1127	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	220	-5.90	0.24	12	0.08	-234.00	5737.00	2855	20230704	-51.63	1273	20240426	8.48	1829	-24.49	20240102	1273	8.48	20240426	2855	-51.63	20230704	1273	8.48	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
104	20240513	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	6	2	0.43	7217553	5225	28.95	1379	1392	1370	1796	968	1382	1381.35	1.03	0	332	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	221	-5.93	0.24	12	0.03	-234.00	5737.00	2855	20230704	-51.38	1273	20240426	9.03	1829	-24.11	20240102	1273	9.03	20240426	2855	-51.38	20230704	1273	9.03	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
105	20240513	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	-1	5	-0.07	2557740	1855	10.28	1379	1382	1370	1796	968	1382	1378.83	1.03	0	-141	1418	1400	1380	1362	1342	1409	1371	80	414	500	960	1	1	15923057	220	-5.90	0.24	12	0.01	-234.00	5737.00	2855	20230704	-51.63	1273	20240426	8.48	1829	-24.49	20240102	1273	8.48	20240426	2855	-51.63	20230704	1273	8.48	20240426	1.09	N	106240	500	79 억		164026	N	N	0	N	00	N
106	20240510	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	-5	5	-0.36	24698027	17948	79.89	1375	1398	1360	1803	971	1387	1376.09	1.02	0	2218	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	220	-5.91	0.24	12	0.11	-234.00	5737.00	2855	20230704	-51.59	1273	20240426	8.56	1829	-24.44	20240102	1273	8.56	20240426	2855	-51.59	20230704	1273	8.56	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
107	20240510	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	-3	5	-0.22	23980070	17426	77.57	1375	1398	1360	1803	971	1387	1376.11	1.02	0	1912	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	220	-5.91	0.24	12	0.11	-234.00	5737.00	2855	20230704	-51.52	1273	20240426	8.72	1829	-24.33	20240102	1273	8.72	20240426	2855	-51.52	20230704	1273	8.72	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
108	20240510	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-1	5	-0.07	17226119	12491	55.60	1375	1398	1364	1803	971	1387	1379.08	1.02	0	1354	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	221	-5.92	0.24	12	0.08	-234.00	5737.00	2855	20230704	-51.45	1273	20240426	8.88	1829	-24.22	20240102	1273	8.88	20240426	2855	-51.45	20230704	1273	8.88	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
109	20240510	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-4	5	-0.29	15029791	10898	48.51	1375	1398	1364	1803	971	1387	1379.13	1.02	0	727	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	220	-5.91	0.24	12	0.07	-234.00	5737.00	2855	20230704	-51.56	1273	20240426	8.64	1829	-24.38	20240102	1273	8.64	20240426	2855	-51.56	20230704	1273	8.64	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
110	20240510	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-1	5	-0.07	14858218	10774	47.96	1375	1398	1364	1803	971	1387	1379.08	1.02	0	721	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	221	-5.92	0.24	12	0.07	-234.00	5737.00	2855	20230704	-51.45	1273	20240426	8.88	1829	-24.22	20240102	1273	8.88	20240426	2855	-51.45	20230704	1273	8.88	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
111	20240510	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-1	5	-0.07	14642203	10618	47.26	1375	1398	1364	1803	971	1387	1379.00	1.02	0	711	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	221	-5.92	0.24	12	0.07	-234.00	5737.00	2855	20230704	-51.45	1273	20240426	8.88	1829	-24.22	20240102	1273	8.88	20240426	2855	-51.45	20230704	1273	8.88	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
112	20240510	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	6	2	0.43	9868208	7166	31.90	1375	1398	1364	1803	971	1387	1377.09	1.02	0	551	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	222	-5.95	0.24	12	0.05	-234.00	5737.00	2855	20230704	-51.21	1273	20240426	9.43	1829	-23.84	20240102	1273	9.43	20240426	2855	-51.21	20230704	1273	9.43	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
113	20240510	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	-9	5	-0.65	1697449	1234	5.49	1375	1387	1373	1803	971	1387	1375.57	1.02	0	245	1410	1398	1389	1377	1368	1404	1383	80	416	500	970	1	1	15923057	219	-5.89	0.24	12	0.01	-234.00	5737.00	2855	20230704	-51.73	1273	20240426	8.25	1829	-24.66	20240102	1273	8.25	20240426	2855	-51.73	20230704	1273	8.25	20240426	1.10	N	106240	500	79 억		161809	N	N	0	N	00	N
114	20240509	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-6	5	-0.43	31131510	22363	54.81	1380	1401	1380	1810	976	1393	1392.10	1.01	0	581	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	221	-5.93	0.24	12	0.14	-234.00	5737.00	2855	20230704	-51.42	1273	20240426	8.96	1829	-24.17	20240102	1273	8.96	20240426	2855	-51.42	20230704	1273	8.96	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
115	20240509	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	5	2	0.36	29715263	21342	52.30	1380	1401	1380	1810	976	1393	1392.34	1.01	0	631	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	223	-5.97	0.24	12	0.13	-234.00	5737.00	2855	20230704	-51.03	1273	20240426	9.82	1829	-23.56	20240102	1273	9.82	20240426	2855	-51.03	20230704	1273	9.82	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
116	20240509	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	0	3	0.00	22126381	15887	38.94	1380	1401	1380	1810	976	1393	1392.74	1.01	0	343	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	222	-5.95	0.24	12	0.10	-234.00	5737.00	2855	20230704	-51.21	1273	20240426	9.43	1829	-23.84	20240102	1273	9.43	20240426	2855	-51.21	20230704	1273	9.43	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
117	20240509	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1398	5	2	0.36	14043290	10100	24.75	1380	1401	1380	1810	976	1393	1390.42	1.01	0	253	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	223	-5.97	0.24	12	0.06	-234.00	5737.00	2855	20230704	-51.03	1273	20240426	9.82	1829	-23.56	20240102	1273	9.82	20240426	2855	-51.03	20230704	1273	9.82	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
118	20240509	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	-1	5	-0.07	12692221	9131	22.38	1380	1401	1380	1810	976	1393	1390.01	1.01	0	204	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	222	-5.95	0.24	12	0.06	-234.00	5737.00	2855	20230704	-51.24	1273	20240426	9.35	1829	-23.89	20240102	1273	9.35	20240426	2855	-51.24	20230704	1273	9.35	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
119	20240509	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1401	8	2	0.57	10617538	7642	18.73	1380	1401	1380	1810	976	1393	1389.37	1.01	0	328	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	223	-5.99	0.24	12	0.05	-234.00	5737.00	2855	20230704	-50.93	1273	20240426	10.05	1829	-23.40	20240102	1273	10.05	20240426	2855	-50.93	20230704	1273	10.05	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
120	20240509	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	2	2	0.14	6416890	4633	11.35	1380	1397	1380	1810	976	1393	1385.04	1.01	0	395	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	222	-5.96	0.24	12	0.03	-234.00	5737.00	2855	20230704	-51.14	1273	20240426	9.58	1829	-23.73	20240102	1273	9.58	20240426	2855	-51.14	20230704	1273	9.58	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
121	20240509	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	0	3	0.00	3047043	2207	5.41	1380	1393	1380	1810	976	1393	1380.63	1.01	0	62	1425	1409	1383	1367	1341	1417	1375	80	417	500	970	1	1	15923057	222	-5.95	0.24	12	0.01	-234.00	5737.00	2855	20230704	-51.21	1273	20240426	9.43	1829	-23.84	20240102	1273	9.43	20240426	2855	-51.21	20230704	1273	9.43	20240426	1.10	N	106240	500	79 억		161208	N	N	0	N	00	N
122	20240508	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	23	2	1.68	56446013	40803	81.12	1361	1399	1357	1781	959	1370	1383.38	1.00	0	1898	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	222	-5.95	0.24	12	0.26	-234.00	5737.00	2855	20230704	-51.21	1273	20240426	9.43	1829	-23.84	20240102	1273	9.43	20240426	2855	-51.21	20230704	1273	9.43	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
123	20240508	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	27	2	1.97	52554588	38017	75.58	1361	1399	1357	1781	959	1370	1382.40	1.00	0	1887	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	222	-5.97	0.24	12	0.24	-234.00	5737.00	2855	20230704	-51.07	1273	20240426	9.74	1829	-23.62	20240102	1273	9.74	20240426	2855	-51.07	20230704	1273	9.74	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
124	20240508	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	23	2	1.68	49421065	35772	71.12	1361	1394	1357	1781	959	1370	1381.56	1.00	0	1643	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	222	-5.95	0.24	12	0.22	-234.00	5737.00	2855	20230704	-51.21	1273	20240426	9.43	1829	-23.84	20240102	1273	9.43	20240426	2855	-51.21	20230704	1273	9.43	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
125	20240508	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	18	2	1.31	36872148	26745	53.17	1361	1389	1357	1781	959	1370	1378.66	1.00	0	13	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	221	-5.93	0.24	12	0.17	-234.00	5737.00	2855	20230704	-51.38	1273	20240426	9.03	1829	-24.11	20240102	1273	9.03	20240426	2855	-51.38	20230704	1273	9.03	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
126	20240508	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	16	2	1.17	31699126	23015	45.75	1361	1389	1357	1781	959	1370	1377.32	1.00	0	-191	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	221	-5.92	0.24	12	0.14	-234.00	5737.00	2855	20230704	-51.45	1273	20240426	8.88	1829	-24.22	20240102	1273	8.88	20240426	2855	-51.45	20230704	1273	8.88	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
127	20240508	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	17	2	1.24	29029719	21089	41.93	1361	1389	1357	1781	959	1370	1376.53	1.00	0	-285	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	221	-5.93	0.24	12	0.13	-234.00	5737.00	2855	20230704	-51.42	1273	20240426	8.96	1829	-24.17	20240102	1273	8.96	20240426	2855	-51.42	20230704	1273	8.96	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
128	20240508	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1372	2	2	0.15	8627939	6324	12.57	1361	1372	1357	1781	959	1370	1364.32	1.00	0	-1290	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	218	-5.86	0.24	12	0.04	-234.00	5737.00	2855	20230704	-51.94	1273	20240426	7.78	1829	-24.99	20240102	1273	7.78	20240426	2855	-51.94	20230704	1273	7.78	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
129	20240508	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-7	5	-0.51	3390126	2493	4.96	1361	1363	1357	1781	959	1370	1359.86	1.00	0	-1217	1392	1380	1358	1346	1324	1387	1353	80	411	500	950	1	1	15923057	217	-5.82	0.24	12	0.02	-234.00	5737.00	2855	20230704	-52.26	1273	20240426	7.07	1829	-25.48	20240102	1273	7.07	20240426	2855	-52.26	20230704	1273	7.07	20240426	1.10	N	106240	500	79 억		159290	N	N	0	N	00	N
130	20240503	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	19	2	1.44	57606582	43098	7.50	1322	1350	1322	1716	924	1320	1336.64	0.92	0	4560	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	213	-5.72	0.23	12	0.27	-234.00	5737.00	2855	20230704	-53.10	1273	20240426	5.18	1829	-26.79	20240102	1273	5.18	20240426	2855	-53.10	20230704	1273	5.18	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
131	20240503	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	22	2	1.67	56163897	42021	7.31	1322	1350	1322	1716	924	1320	1336.57	0.92	0	3947	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	214	-5.74	0.23	12	0.26	-234.00	5737.00	2855	20230704	-52.99	1273	20240426	5.42	1829	-26.63	20240102	1273	5.42	20240426	2855	-52.99	20230704	1273	5.42	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
132	20240503	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	20	2	1.52	49316638	36918	6.42	1322	1350	1322	1716	924	1320	1335.84	0.92	0	3601	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	213	-5.73	0.23	12	0.23	-234.00	5737.00	2855	20230704	-53.06	1273	20240426	5.26	1829	-26.74	20240102	1273	5.26	20240426	2855	-53.06	20230704	1273	5.26	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
133	20240503	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	20	2	1.52	46812572	35051	6.10	1322	1350	1322	1716	924	1320	1335.56	0.92	0	3580	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	213	-5.73	0.23	12	0.22	-234.00	5737.00	2855	20230704	-53.06	1273	20240426	5.26	1829	-26.74	20240102	1273	5.26	20240426	2855	-53.06	20230704	1273	5.26	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
134	20240503	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	16	2	1.21	37658596	28202	4.91	1322	1350	1322	1716	924	1320	1335.32	0.92	0	1631	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	213	-5.71	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.20	1273	20240426	4.95	1829	-26.95	20240102	1273	4.95	20240426	2855	-53.20	20230704	1273	4.95	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
135	20240503	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	14	2	1.06	33806816	25307	4.40	1322	1350	1322	1716	924	1320	1335.87	0.92	0	1597	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	212	-5.70	0.23	12	0.16	-234.00	5737.00	2855	20230704	-53.27	1273	20240426	4.79	1829	-27.06	20240102	1273	4.79	20240426	2855	-53.27	20230704	1273	4.79	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
136	20240503	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	17	2	1.29	28898788	21629	3.76	1322	1350	1322	1716	924	1320	1336.11	0.92	0	906	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	213	-5.71	0.23	12	0.14	-234.00	5737.00	2855	20230704	-53.17	1273	20240426	5.03	1829	-26.90	20240102	1273	5.03	20240426	2855	-53.17	20230704	1273	5.03	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
137	20240503	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1342	22	2	1.67	10182991	7653	1.33	1322	1342	1322	1716	924	1320	1330.59	0.92	0	-352	1542	1430	1371	1259	1200	1487	1316	80	396	500	920	1	1	15923057	214	-5.74	0.23	12	0.05	-234.00	5737.00	2855	20230704	-52.99	1273	20240426	5.42	1829	-26.63	20240102	1273	5.42	20240426	2855	-52.99	20230704	1273	5.42	20240426	1.18	N	106240	500	79 억		146342	N	N	0	N	00	N
138	20240502	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	7	2	0.53	799882927	574709	1713.71	1313	1483	1312	1706	920	1313	1391.81	0.87	0	7565	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	3.61	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
139	20240502	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	5	2	0.38	788194697	565844	1687.27	1313	1483	1312	1706	920	1313	1392.95	0.87	0	5562	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	210	-5.63	0.23	12	3.55	-234.00	5737.00	2855	20230704	-53.84	1273	20240426	3.53	1829	-27.94	20240102	1273	3.53	20240426	2855	-53.84	20230704	1273	3.53	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
140	20240502	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	7	2	0.53	779060459	558910	1666.60	1313	1483	1312	1706	920	1313	1393.89	0.87	0	5578	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	3.51	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
141	20240502	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	4	2	0.30	769317932	551514	1644.54	1313	1483	1312	1706	920	1313	1394.92	0.87	0	5498	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	210	-5.63	0.23	12	3.46	-234.00	5737.00	2855	20230704	-53.87	1273	20240426	3.46	1829	-27.99	20240102	1273	3.46	20240426	2855	-53.87	20230704	1273	3.46	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
142	20240502	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	1	2	0.08	741742960	530535	1581.99	1313	1483	1312	1706	920	1313	1398.10	0.87	0	3851	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	209	-5.62	0.23	12	3.33	-234.00	5737.00	2855	20230704	-53.98	1273	20240426	3.22	1829	-28.16	20240102	1273	3.22	20240426	2855	-53.98	20230704	1273	3.22	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
143	20240502	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	54	2	4.11	47957528	36229	108.03	1313	1370	1313	1706	920	1313	1323.73	0.87	0	-3968	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	218	-5.84	0.24	12	0.23	-234.00	5737.00	2855	20230704	-52.12	1273	20240426	7.38	1829	-25.26	20240102	1273	7.38	20240426	2855	-52.12	20230704	1273	7.38	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
144	20240502	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	7	2	0.53	30716068	23384	69.73	1313	1326	1313	1706	920	1313	1313.55	0.87	0	-1919	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	0.15	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N
145	20240502	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	0	3	0.00	10243059	7801	23.26	1313	1326	1313	1706	920	1313	1313.04	0.87	0	-2500	1343	1327	1314	1298	1285	1336	1307	80	393	500	910	1	1	15923057	209	-5.61	0.23	12	0.05	-234.00	5737.00	2855	20230704	-54.01	1273	20240426	3.14	1829	-28.21	20240102	1273	3.14	20240426	2855	-54.01	20230704	1273	3.14	20240426	1.18	N	106240	500	79 억		138756	N	N	0	N	00	N