KissMeData/331380/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	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-10	5	-0.50	90005284	45168	121.51	1990	2000	1985	2590	1398	1996	1992.68	1.47	0	5530	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	378	15.28	1.66	12	0.24	130.00	1196.00	3260	20230706	-39.08	1899	20231024	4.58	2380	-16.55	20240222	1975	0.56	20240520	3260	-39.08	20230706	1899	4.58	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
3	20240531	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-10	5	-0.50	81677676	40975	110.23	1990	2000	1985	2590	1398	1996	1993.35	1.47	0	6128	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	378	15.28	1.66	12	0.22	130.00	1196.00	3260	20230706	-39.08	1899	20231024	4.58	2380	-16.55	20240222	1975	0.56	20240520	3260	-39.08	20230706	1899	4.58	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
4	20240531	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-4	5	-0.20	51799276	25952	69.82	1990	2000	1990	2590	1398	1996	1995.96	1.47	0	6128	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	379	15.32	1.67	12	0.14	130.00	1196.00	3260	20230706	-38.90	1899	20231024	4.90	2380	-16.30	20240222	1975	0.86	20240520	3260	-38.90	20230706	1899	4.90	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
5	20240531	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	3	2	0.15	40610961	20344	54.73	1990	2000	1990	2590	1398	1996	1996.21	1.47	0	6128	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	381	15.38	1.67	12	0.11	130.00	1196.00	3260	20230706	-38.68	1899	20231024	5.27	2380	-16.01	20240222	1975	1.22	20240520	3260	-38.68	20230706	1899	5.27	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
6	20240531	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	0	3	0.00	25093875	12572	33.82	1990	2000	1990	2590	1398	1996	1996.01	1.47	0	6315	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	380	15.35	1.67	12	0.07	130.00	1196.00	3260	20230706	-38.77	1899	20231024	5.11	2380	-16.13	20240222	1975	1.06	20240520	3260	-38.77	20230706	1899	5.11	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
7	20240531	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	1	2	0.05	21378287	10711	28.82	1990	2000	1990	2590	1398	1996	1995.92	1.47	0	6315	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	380	15.36	1.67	12	0.06	130.00	1196.00	3260	20230706	-38.74	1899	20231024	5.16	2380	-16.09	20240222	1975	1.11	20240520	3260	-38.74	20230706	1899	5.16	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
8	20240531	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-1	5	-0.05	20310260	10176	27.38	1990	2000	1990	2590	1398	1996	1995.90	1.47	0	6315	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	380	15.35	1.67	12	0.05	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
9	20240531	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-1	5	-0.05	11684571	5857	15.76	1990	2000	1990	2590	1398	1996	1994.98	1.47	0	4198	2025	2010	1995	1980	1965	2018	1988	19	594	100	1430	1	1	19048582	380	15.35	1.67	12	0.03	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.07	N	331380	100	19 억		279855	N	N	0	N	00	N
10	20240530	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	10	2	0.50	74020918	37099	55.08	1986	2010	1980	2580	1391	1986	1995.24	1.46	0	1900	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	1	1	19048582	380	15.35	1.67	12	0.19	130.00	1196.00	3260	20230706	-38.77	1899	20231024	5.11	2380	-16.13	20240222	1975	1.06	20240520	3260	-38.77	20230706	1899	5.11	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
11	20240530	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	19	2	0.96	73173266	36674	54.44	1986	2010	1980	2580	1391	1986	1995.24	1.46	0	1952	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	5	1	19048582	382	15.42	1.68	12	0.19	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
12	20240530	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	9	2	0.45	62234330	31206	46.33	1986	2010	1980	2580	1391	1986	1994.31	1.46	0	1422	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	1	1	19048582	380	15.35	1.67	12	0.16	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
13	20240530	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	19	2	0.96	55351649	27759	41.21	1986	2010	1980	2580	1391	1986	1994.01	1.46	0	1424	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	5	1	19048582	382	15.42	1.68	12	0.15	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
14	20240530	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	14	2	0.70	47083274	23643	35.10	1986	2005	1980	2580	1391	1986	1991.43	1.46	0	1424	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	5	1	19048582	381	15.38	1.67	12	0.12	130.00	1196.00	3260	20230706	-38.65	1899	20231024	5.32	2380	-15.97	20240222	1975	1.27	20240520	3260	-38.65	20230706	1899	5.32	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
15	20240530	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	5	2	0.25	33916643	17062	25.33	1986	1995	1980	2580	1391	1986	1987.85	1.46	0	2415	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	1	1	19048582	379	15.32	1.66	12	0.09	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
16	20240530	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	8	2	0.40	20672614	10419	15.47	1986	1995	1980	2580	1391	1986	1984.13	1.46	0	824	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	1	1	19048582	380	15.34	1.67	12	0.05	130.00	1196.00	3260	20230706	-38.83	1899	20231024	5.00	2380	-16.22	20240222	1975	0.96	20240520	3260	-38.83	20230706	1899	5.00	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
17	20240530	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-6	5	-0.30	10787170	5439	8.07	1986	1986	1980	2580	1391	1986	1983.30	1.46	0	992	2011	1998	1992	1979	1973	1995	1976	19	594	100	1420	1	1	19048582	377	15.23	1.66	12	0.03	130.00	1196.00	3260	20230706	-39.26	1899	20231024	4.27	2380	-16.81	20240222	1975	0.25	20240520	3260	-39.26	20230706	1899	4.27	20231024	2.15	N	331380	100	19 억		277955	N	N	0	N	00	N
18	20240529	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-10	5	-0.50	134028684	67280	126.92	2000	2005	1986	2590	1398	1996	1992.09	1.51	0	-10018	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	378	15.28	1.66	12	0.35	130.00	1196.00	3260	20230706	-39.08	1899	20231024	4.58	2380	-16.55	20240222	1975	0.56	20240520	3260	-39.08	20230706	1899	4.58	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
19	20240529	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-10	5	-0.50	128387511	64440	121.56	2000	2005	1986	2590	1398	1996	1992.35	1.51	0	-9696	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	378	15.28	1.66	12	0.34	130.00	1196.00	3260	20230706	-39.08	1899	20231024	4.58	2380	-16.55	20240222	1975	0.56	20240520	3260	-39.08	20230706	1899	4.58	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
20	20240529	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-2	5	-0.10	78879355	39557	74.62	2000	2005	1989	2590	1398	1996	1994.06	1.51	0	-6825	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	380	15.34	1.67	12	0.21	130.00	1196.00	3260	20230706	-38.83	1899	20231024	5.00	2380	-16.22	20240222	1975	0.96	20240520	3260	-38.83	20230706	1899	5.00	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
21	20240529	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-2	5	-0.10	64329996	32259	60.85	2000	2005	1989	2590	1398	1996	1994.16	1.51	0	-5799	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	380	15.34	1.67	12	0.17	130.00	1196.00	3260	20230706	-38.83	1899	20231024	5.00	2380	-16.22	20240222	1975	0.96	20240520	3260	-38.83	20230706	1899	5.00	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
22	20240529	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-5	5	-0.25	63512776	31849	60.08	2000	2005	1989	2590	1398	1996	1994.17	1.51	0	-5699	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	379	15.32	1.66	12	0.17	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
23	20240529	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-2	5	-0.10	31590389	15830	29.86	2000	2005	1991	2590	1398	1996	1995.60	1.51	0	-3534	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	380	15.34	1.67	12	0.08	130.00	1196.00	3260	20230706	-38.83	1899	20231024	5.00	2380	-16.22	20240222	1975	0.96	20240520	3260	-38.83	20230706	1899	5.00	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
24	20240529	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	-3	5	-0.15	23275470	11660	22.00	2000	2005	1991	2590	1398	1996	1996.18	1.51	0	-3534	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	380	15.33	1.67	12	0.06	130.00	1196.00	3260	20230706	-38.87	1899	20231024	4.95	2380	-16.26	20240222	1975	0.91	20240520	3260	-38.87	20230706	1899	4.95	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
25	20240529	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-1	5	-0.05	3159315	1582	2.98	2000	2005	1995	2590	1398	1996	1997.18	1.51	0	-694	2006	2001	1994	1989	1982	1997	1985	19	594	100	1430	1	1	19048582	380	15.35	1.67	12	0.01	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.16	N	331380	100	19 억		288508	N	N	0	N	00	N
26	20240528	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-2	5	-0.10	95543568	48009	46.03	1998	1999	1987	2595	1399	1998	1990.12	1.53	0	-3320	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	380	15.35	1.67	12	0.25	130.00	1196.00	3260	20230706	-38.77	1899	20231024	5.11	2380	-16.13	20240222	1975	1.06	20240520	3260	-38.77	20230706	1899	5.11	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
27	20240528	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	0	3	0.00	94918819	47696	45.73	1998	1999	1987	2595	1399	1998	1990.08	1.53	0	-3274	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	381	15.37	1.67	12	0.25	130.00	1196.00	3260	20230706	-38.71	1899	20231024	5.21	2380	-16.05	20240222	1975	1.16	20240520	3260	-38.71	20230706	1899	5.21	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
28	20240528	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-8	5	-0.40	50235397	25217	24.18	1998	1999	1987	2595	1399	1998	1992.12	1.53	0	-3274	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	379	15.31	1.66	12	0.13	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
29	20240528	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-3	5	-0.15	45649613	22916	21.97	1998	1999	1987	2595	1399	1998	1992.04	1.53	0	-2613	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	380	15.35	1.67	12	0.12	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
30	20240528	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-3	5	-0.15	42010327	21093	20.22	1998	1999	1987	2595	1399	1998	1991.67	1.53	0	-1441	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	380	15.35	1.67	12	0.11	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
31	20240528	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	-5	5	-0.25	37036274	18602	17.84	1998	1998	1987	2595	1399	1998	1990.98	1.53	0	-760	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	380	15.33	1.67	12	0.10	130.00	1196.00	3260	20230706	-38.87	1899	20231024	4.95	2380	-16.26	20240222	1975	0.91	20240520	3260	-38.87	20230706	1899	4.95	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
32	20240528	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	-5	5	-0.25	22358727	11224	10.76	1998	1998	1990	2595	1399	1998	1992.05	1.53	0	-568	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	380	15.33	1.67	12	0.06	130.00	1196.00	3260	20230706	-38.87	1899	20231024	4.95	2380	-16.26	20240222	1975	0.91	20240520	3260	-38.87	20230706	1899	4.95	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
33	20240528	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-7	5	-0.35	1993499	1000	0.96	1998	1998	1991	2595	1399	1998	1993.50	1.53	0	-94	2026	2012	1996	1982	1966	2004	1974	19	597	100	1430	1	1	19048582	379	15.32	1.66	12	0.01	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.10	N	331380	100	19 억		291639	N	N	0	N	00	N
34	20240527	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-12	5	-0.60	207002743	104099	171.01	1999	2010	1980	2610	1410	2010	1988.51	1.56	0	-5337	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	381	15.37	1.67	12	0.55	130.00	1196.00	3260	20230706	-38.71	1899	20231024	5.21	2380	-16.05	20240222	1975	1.16	20240520	3260	-38.71	20230706	1899	5.21	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
35	20240527	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-14	5	-0.70	205620755	103407	169.87	1999	2010	1980	2610	1410	2010	1988.46	1.56	0	-5340	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	380	15.35	1.67	12	0.54	130.00	1196.00	3260	20230706	-38.77	1899	20231024	5.11	2380	-16.13	20240222	1975	1.06	20240520	3260	-38.77	20230706	1899	5.11	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
36	20240527	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-20	5	-1.00	176918856	88978	146.17	1999	2010	1980	2610	1410	2010	1988.34	1.56	0	-3741	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.31	1.66	12	0.47	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
37	20240527	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-19	5	-0.95	168262064	84628	139.02	1999	2010	1980	2610	1410	2010	1988.25	1.56	0	-2766	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.32	1.66	12	0.44	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
38	20240527	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-20	5	-1.00	163400917	82186	135.01	1999	2010	1980	2610	1410	2010	1988.18	1.56	0	-2558	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.31	1.66	12	0.43	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
39	20240527	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-22	5	-1.09	159629501	80290	131.90	1999	2010	1980	2610	1410	2010	1988.16	1.56	0	-2132	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.29	1.66	12	0.42	130.00	1196.00	3260	20230706	-39.02	1899	20231024	4.69	2380	-16.47	20240222	1975	0.66	20240520	3260	-39.02	20230706	1899	4.69	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
40	20240527	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-19	5	-0.95	143723694	72289	118.75	1999	2010	1980	2610	1410	2010	1988.18	1.56	0	-1926	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.32	1.66	12	0.38	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
41	20240527	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	-19	5	-0.95	31752090	15903	26.12	1999	2010	1991	2610	1410	2010	1996.60	1.56	0	13	2045	2027	2012	1994	1979	2020	1987	19	600	100	1440	1	1	19048582	379	15.32	1.66	12	0.08	130.00	1196.00	3260	20230706	-38.93	1899	20231024	4.84	2380	-16.34	20240222	1975	0.81	20240520	3260	-38.93	20230706	1899	4.84	20231024	2.11	N	331380	100	19 억		296976	N	N	0	N	00	N
42	20240524	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-15	5	-0.74	122237804	60844	68.66	2030	2030	1997	2630	1420	2025	2009.01	1.60	0	-8179	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	383	15.46	1.68	12	0.32	130.00	1196.00	3260	20230706	-38.34	1899	20231024	5.85	2380	-15.55	20240222	1975	1.77	20240520	3260	-38.34	20230706	1899	5.85	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
43	20240524	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-26	5	-1.28	102136900	50817	57.35	2030	2030	1997	2630	1420	2025	2009.90	1.60	0	-3019	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	1	1	19048582	381	15.38	1.67	12	0.27	130.00	1196.00	3260	20230706	-38.68	1899	20231024	5.27	2380	-16.01	20240222	1975	1.22	20240520	3260	-38.68	20230706	1899	5.27	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
44	20240524	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	-20	5	-0.99	92237156	45868	51.76	2030	2030	1997	2630	1420	2025	2010.93	1.60	0	-1477	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	382	15.42	1.68	12	0.24	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
45	20240524	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-15	5	-0.74	89291601	44402	50.11	2030	2030	1997	2630	1420	2025	2010.98	1.60	0	-1214	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	383	15.46	1.68	12	0.23	130.00	1196.00	3260	20230706	-38.34	1899	20231024	5.85	2380	-15.55	20240222	1975	1.77	20240520	3260	-38.34	20230706	1899	5.85	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
46	20240524	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	0	3	0.00	26703970	13198	14.89	2030	2030	2010	2630	1420	2025	2023.33	1.60	0	-3072	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	386	15.58	1.69	12	0.07	130.00	1196.00	3260	20230706	-37.88	1899	20231024	6.64	2380	-14.92	20240222	1975	2.53	20240520	3260	-37.88	20230706	1899	6.64	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
47	20240524	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	0	3	0.00	25888430	12795	14.44	2030	2030	2010	2630	1420	2025	2023.32	1.60	0	-2928	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	386	15.58	1.69	12	0.07	130.00	1196.00	3260	20230706	-37.88	1899	20231024	6.64	2380	-14.92	20240222	1975	2.53	20240520	3260	-37.88	20230706	1899	6.64	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
48	20240524	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-5	5	-0.25	22790590	11265	12.71	2030	2030	2010	2630	1420	2025	2023.13	1.60	0	-2757	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	385	15.54	1.69	12	0.06	130.00	1196.00	3260	20230706	-38.04	1899	20231024	6.37	2380	-15.13	20240222	1975	2.28	20240520	3260	-38.04	20230706	1899	6.37	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
49	20240524	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-15	5	-0.74	13531170	6684	7.54	2030	2030	2010	2630	1420	2025	2024.41	1.60	0	-2700	2077	2050	2013	1986	1949	2064	2000	19	605	100	1450	5	1	19048582	383	15.46	1.68	12	0.04	130.00	1196.00	3260	20230706	-38.34	1899	20231024	5.85	2380	-15.55	20240222	1975	1.77	20240520	3260	-38.34	20230706	1899	5.85	20231024	2.11	N	331380	100	19 억		304818	N	N	0	N	00	N
50	20240523	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	28	2	1.40	177579979	88478	201.35	1987	2040	1976	2595	1398	1997	2007.01	1.59	0	4126	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	386	15.58	1.69	12	0.46	130.00	1196.00	3260	20230706	-37.88	1899	20231024	6.64	2380	-14.92	20240222	1975	2.53	20240520	3260	-37.88	20230706	1899	6.64	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
51	20240523	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	38	2	1.90	173946714	86685	197.27	1987	2040	1976	2595	1398	1997	2006.65	1.59	0	4306	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	388	15.65	1.70	12	0.46	130.00	1196.00	3260	20230706	-37.58	1899	20231024	7.16	2380	-14.50	20240222	1975	3.04	20240520	3260	-37.58	20230706	1899	7.16	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
52	20240523	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	38	2	1.90	166170569	82843	188.52	1987	2040	1976	2595	1398	1997	2005.85	1.59	0	4545	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	388	15.65	1.70	12	0.43	130.00	1196.00	3260	20230706	-37.58	1899	20231024	7.16	2380	-14.50	20240222	1975	3.04	20240520	3260	-37.58	20230706	1899	7.16	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
53	20240523	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	23	2	1.15	165585034	82554	187.87	1987	2040	1976	2595	1398	1997	2005.78	1.59	0	4546	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	385	15.54	1.69	12	0.43	130.00	1196.00	3260	20230706	-38.04	1899	20231024	6.37	2380	-15.13	20240222	1975	2.28	20240520	3260	-38.04	20230706	1899	6.37	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
54	20240523	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	8	2	0.40	142387559	71111	161.83	1987	2025	1976	2595	1398	1997	2002.33	1.59	0	933	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	382	15.42	1.68	12	0.37	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
55	20240523	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	18	2	0.90	131069959	65478	149.01	1987	2025	1976	2595	1398	1997	2001.74	1.59	0	1048	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	384	15.50	1.68	12	0.34	130.00	1196.00	3260	20230706	-38.19	1899	20231024	6.11	2380	-15.34	20240222	1975	2.03	20240520	3260	-38.19	20230706	1899	6.11	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
56	20240523	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	13	2	0.65	88073509	44122	100.41	1987	2020	1976	2595	1398	1997	1996.14	1.59	0	-729	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	5	1	19048582	383	15.46	1.68	12	0.23	130.00	1196.00	3260	20230706	-38.34	1899	20231024	5.85	2380	-15.55	20240222	1975	1.77	20240520	3260	-38.34	20230706	1899	5.85	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
57	20240523	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1978	-19	5	-0.95	13274122	6690	15.22	1987	1987	1976	2595	1398	1997	1984.17	1.59	0	-4511	2016	2006	1995	1985	1974	2001	1980	19	598	100	1430	1	1	19048582	377	15.22	1.65	12	0.04	130.00	1196.00	3260	20230706	-39.33	1899	20231024	4.16	2380	-16.89	20240222	1975	0.15	20240520	3260	-39.33	20230706	1899	4.16	20231024	2.11	N	331380	100	19 억		303585	N	N	0	N	00	N
58	20240522	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-8	5	-0.40	87391416	43826	95.95	2005	2005	1984	2605	1405	2005	1994.05	1.67	0	-11856	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	380	15.36	1.67	12	0.23	130.00	1196.00	3260	20230706	-38.74	1899	20231024	5.16	2380	-16.09	20240222	1975	1.11	20240520	3260	-38.74	20230706	1899	5.16	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
59	20240522	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-15	5	-0.75	83991005	42120	92.22	2005	2005	1984	2605	1405	2005	1994.09	1.67	0	-11551	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	379	15.31	1.66	12	0.22	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
60	20240522	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-10	5	-0.50	62707231	31434	68.82	2005	2005	1984	2605	1405	2005	1994.89	1.67	0	-11158	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	380	15.35	1.67	12	0.17	130.00	1196.00	3260	20230706	-38.80	1899	20231024	5.06	2380	-16.18	20240222	1975	1.01	20240520	3260	-38.80	20230706	1899	5.06	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
61	20240522	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	-5	5	-0.25	50912764	25523	55.88	2005	2005	1984	2605	1405	2005	1994.78	1.67	0	-7825	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	5	1	19048582	381	15.38	1.67	12	0.13	130.00	1196.00	3260	20230706	-38.65	1899	20231024	5.32	2380	-15.97	20240222	1975	1.27	20240520	3260	-38.65	20230706	1899	5.32	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
62	20240522	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-15	5	-0.75	36427165	18252	39.96	2005	2005	1984	2605	1405	2005	1995.79	1.67	0	-6061	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	379	15.31	1.66	12	0.10	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
63	20240522	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-9	5	-0.45	29152380	14597	31.96	2005	2005	1984	2605	1405	2005	1997.15	1.67	0	-6352	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	380	15.35	1.67	12	0.08	130.00	1196.00	3260	20230706	-38.77	1899	20231024	5.11	2380	-16.13	20240222	1975	1.06	20240520	3260	-38.77	20230706	1899	5.11	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
64	20240522	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-11	5	-0.55	20672919	10341	22.64	2005	2005	1984	2605	1405	2005	1999.12	1.67	0	-5421	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	380	15.34	1.67	12	0.05	130.00	1196.00	3260	20230706	-38.83	1899	20231024	5.00	2380	-16.22	20240222	1975	0.96	20240520	3260	-38.83	20230706	1899	5.00	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
65	20240522	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1989	-16	5	-0.80	7292614	3648	7.99	2005	2005	1984	2605	1405	2005	1999.07	1.67	0	-1128	2019	2012	1998	1991	1977	2015	1994	19	600	100	1440	1	1	19048582	379	15.30	1.66	12	0.02	130.00	1196.00	3260	20230706	-38.99	1899	20231024	4.74	2380	-16.43	20240222	1975	0.71	20240520	3260	-38.99	20230706	1899	4.74	20231024	2.22	N	331380	100	19 억		318448	N	N	0	N	00	N
66	20240521	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	16	2	0.80	90774512	45582	23.63	1996	2005	1984	2585	1393	1989	1991.37	1.61	0	10909	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	5	1	19048582	382	15.42	1.68	12	0.24	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
67	20240521	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	9	2	0.45	86605035	43498	22.55	1996	2005	1984	2585	1393	1989	1991.10	1.61	0	10965	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	381	15.37	1.67	12	0.23	130.00	1196.00	3260	20230706	-38.71	1899	20231024	5.21	2380	-16.05	20240222	1975	1.16	20240520	3260	-38.71	20230706	1899	5.21	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
68	20240521	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	16	2	0.80	82499637	41439	21.48	1996	2005	1984	2585	1393	1989	1990.96	1.61	0	10857	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	5	1	19048582	382	15.42	1.68	12	0.22	130.00	1196.00	3260	20230706	-38.50	1899	20231024	5.58	2380	-15.76	20240222	1975	1.52	20240520	3260	-38.50	20230706	1899	5.58	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
69	20240521	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	3	2	0.15	82154777	41267	21.39	1996	2005	1984	2585	1393	1989	1990.90	1.61	0	10857	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	379	15.32	1.67	12	0.22	130.00	1196.00	3260	20230706	-38.90	1899	20231024	4.90	2380	-16.30	20240222	1975	0.86	20240520	3260	-38.90	20230706	1899	4.90	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
70	20240521	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	10	2	0.50	72158402	36263	18.80	1996	1999	1984	2585	1393	1989	1989.91	1.61	0	10857	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	381	15.38	1.67	12	0.19	130.00	1196.00	3260	20230706	-38.68	1899	20231024	5.27	2380	-16.01	20240222	1975	1.22	20240520	3260	-38.68	20230706	1899	5.27	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
71	20240521	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	1	2	0.05	67798641	34082	17.67	1996	1998	1984	2585	1393	1989	1989.30	1.61	0	10857	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	379	15.31	1.66	12	0.18	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
72	20240521	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	-2	5	-0.10	59359315	29850	15.47	1996	1997	1984	2585	1393	1989	1988.56	1.61	0	10752	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	378	15.28	1.66	12	0.16	130.00	1196.00	3260	20230706	-39.05	1899	20231024	4.63	2380	-16.51	20240222	1975	0.61	20240520	3260	-39.05	20230706	1899	4.63	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
73	20240521	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	1	2	0.05	11909616	5976	3.10	1996	1996	1985	2585	1393	1989	1994.71	1.61	0	-1034	2039	2013	1994	1968	1949	2004	1959	19	596	100	1430	1	1	19048582	379	15.31	1.66	12	0.03	130.00	1196.00	3260	20230706	-38.96	1899	20231024	4.79	2380	-16.39	20240222	1975	0.76	20240520	3260	-38.96	20230706	1899	4.79	20231024	2.26	N	331380	100	19 억		307539	N	N	0	N	00	N
74	20240517	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	0	3	0.00	164000030	81068	30.75	2025	2040	2010	2630	1420	2025	2022.98	1.84	0	-7546	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	386	15.58	1.69	12	0.43	130.00	1196.00	3260	20230706	-37.88	1899	20231024	6.64	2380	-14.92	20240222	1999	1.30	20240419	3260	-37.88	20230706	1899	6.64	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
75	20240517	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	10	2	0.49	157679700	77950	29.56	2025	2040	2010	2630	1420	2025	2022.83	1.84	0	-7509	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	388	15.65	1.70	12	0.41	130.00	1196.00	3260	20230706	-37.58	1899	20231024	7.16	2380	-14.50	20240222	1999	1.80	20240419	3260	-37.58	20230706	1899	7.16	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
76	20240517	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	5	2	0.25	135259450	66918	25.38	2025	2040	2010	2630	1420	2025	2021.27	1.84	0	-6166	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	387	15.62	1.70	12	0.35	130.00	1196.00	3260	20230706	-37.73	1899	20231024	6.90	2380	-14.71	20240222	1999	1.55	20240419	3260	-37.73	20230706	1899	6.90	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
77	20240517	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	10	2	0.49	124507455	61625	23.37	2025	2040	2010	2630	1420	2025	2020.40	1.84	0	-5767	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	388	15.65	1.70	12	0.32	130.00	1196.00	3260	20230706	-37.58	1899	20231024	7.16	2380	-14.50	20240222	1999	1.80	20240419	3260	-37.58	20230706	1899	7.16	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
78	20240517	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	5	2	0.25	111069685	55005	20.86	2025	2040	2010	2630	1420	2025	2019.27	1.84	0	-5706	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	387	15.62	1.70	12	0.29	130.00	1196.00	3260	20230706	-37.73	1899	20231024	6.90	2380	-14.71	20240222	1999	1.55	20240419	3260	-37.73	20230706	1899	6.90	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
79	20240517	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-5	5	-0.25	94220300	46662	17.70	2025	2040	2010	2630	1420	2025	2019.21	1.84	0	-3728	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	385	15.54	1.69	12	0.24	130.00	1196.00	3260	20230706	-38.04	1899	20231024	6.37	2380	-15.13	20240222	1999	1.05	20240419	3260	-38.04	20230706	1899	6.37	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
80	20240517	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-10	5	-0.49	84563880	41880	15.88	2025	2040	2010	2630	1420	2025	2019.19	1.84	0	-3728	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	384	15.50	1.68	12	0.22	130.00	1196.00	3260	20230706	-38.19	1899	20231024	6.11	2380	-15.34	20240222	1999	0.80	20240419	3260	-38.19	20230706	1899	6.11	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
81	20240517	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	5	2	0.25	52752165	26104	9.90	2025	2040	2015	2630	1420	2025	2020.85	1.84	0	-3991	2155	2090	2055	1990	1955	2072	1972	19	605	100	1450	5	1	19048582	387	15.62	1.70	12	0.14	130.00	1196.00	3260	20230706	-37.73	1899	20231024	6.90	2380	-14.71	20240222	1999	1.55	20240419	3260	-37.73	20230706	1899	6.90	20231024	2.17	N	331380	100	19 억		350505	N	N	0	N	00	N
82	20240516	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-65	5	-3.11	534449510	260423	611.72	2120	2120	2020	2715	1465	2090	2052.56	1.88	0	-7238	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	386	15.58	1.69	12	1.37	130.00	1196.00	3260	20230706	-37.88	1899	20231024	6.64	2380	-14.92	20240222	1999	1.30	20240419	3260	-37.88	20230706	1899	6.64	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
83	20240516	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-60	5	-2.87	504836690	245784	577.34	2120	2120	2020	2715	1465	2090	2053.99	1.88	0	-5997	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	387	15.62	1.70	12	1.29	130.00	1196.00	3260	20230706	-37.73	1899	20231024	6.90	2380	-14.71	20240222	1999	1.55	20240419	3260	-37.73	20230706	1899	6.90	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
84	20240516	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	-50	5	-2.39	379801905	184107	432.46	2120	2120	2035	2715	1465	2090	2062.94	1.88	0	22	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	389	15.69	1.71	12	0.97	130.00	1196.00	3260	20230706	-37.42	1899	20231024	7.42	2380	-14.29	20240222	1999	2.05	20240419	3260	-37.42	20230706	1899	7.42	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
85	20240516	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-20	5	-0.96	317672605	153700	361.04	2120	2120	2050	2715	1465	2090	2066.84	1.88	0	2168	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	394	15.92	1.73	12	0.81	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
86	20240516	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-20	5	-0.96	245082215	118423	278.17	2120	2120	2065	2715	1465	2090	2069.55	1.88	0	1159	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	394	15.92	1.73	12	0.62	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
87	20240516	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-15	5	-0.72	43991915	21074	49.50	2120	2120	2070	2715	1465	2090	2087.50	1.88	0	-661	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	395	15.96	1.73	12	0.11	130.00	1196.00	3260	20230706	-36.35	1899	20231024	9.27	2380	-12.82	20240222	1999	3.80	20240419	3260	-36.35	20230706	1899	9.27	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
88	20240516	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-10	5	-0.48	23984685	11435	26.86	2120	2120	2080	2715	1465	2090	2097.48	1.88	0	-661	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	396	16.00	1.74	12	0.06	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
89	20240516	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	5	2	0.24	9415210	4464	10.49	2120	2120	2095	2715	1465	2090	2109.14	1.88	0	-661	2116	2102	2081	2067	2046	2110	2075	19	625	100	1500	5	1	19048582	399	16.12	1.75	12	0.02	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.17	N	331380	100	19 억		358753	N	N	0	N	00	N
90	20240514	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	88165430	42571	145.87	2060	2095	2060	2700	1460	2080	2071.02	1.84	0	8761	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	398	16.08	1.75	12	0.22	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
91	20240514	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	84873505	40990	140.45	2060	2095	2060	2700	1460	2080	2070.59	1.84	0	8760	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	397	16.04	1.74	12	0.22	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
92	20240514	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	10	2	0.48	83281630	40227	137.83	2060	2095	2060	2700	1460	2080	2070.29	1.84	0	8760	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	398	16.08	1.75	12	0.21	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
93	20240514	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	77516365	37454	128.33	2060	2090	2060	2700	1460	2080	2069.64	1.84	0	8842	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	397	16.04	1.74	12	0.20	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
94	20240514	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-10	5	-0.48	67147450	32469	111.25	2060	2085	2060	2700	1460	2080	2068.05	1.84	0	8842	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	394	15.92	1.73	12	0.17	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
95	20240514	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-5	5	-0.24	52487175	25385	86.98	2060	2085	2060	2700	1460	2080	2067.64	1.84	0	5889	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	395	15.96	1.73	12	0.13	130.00	1196.00	3260	20230706	-36.35	1899	20231024	9.27	2380	-12.82	20240222	1999	3.80	20240419	3260	-36.35	20230706	1899	9.27	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
96	20240514	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	5	2	0.24	46808685	22652	77.62	2060	2085	2060	2700	1460	2080	2066.42	1.84	0	5893	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	397	16.04	1.74	12	0.12	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
97	20240514	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	0	3	0.00	12653770	6135	21.02	2060	2080	2060	2700	1460	2080	2062.54	1.84	0	-126	2126	2102	2081	2057	2036	2092	2047	19	620	100	1490	5	1	19048582	396	16.00	1.74	12	0.03	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.19	N	331380	100	19 억		349992	N	N	0	N	00	N
98	20240513	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-5	5	-0.24	60795410	29185	55.24	2105	2105	2060	2710	1460	2085	2083.10	1.87	0	-5429	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	396	16.00	1.74	12	0.15	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
99	20240513	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-15	5	-0.72	57014625	27363	51.79	2105	2105	2060	2710	1460	2085	2083.64	1.87	0	-5565	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	394	15.92	1.73	12	0.14	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
100	20240513	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	5	2	0.24	31514455	15063	28.51	2105	2105	2080	2710	1460	2085	2092.18	1.87	0	-6383	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	398	16.08	1.75	12	0.08	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
101	20240513	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	10	2	0.48	25733780	12296	23.27	2105	2105	2080	2710	1460	2085	2092.86	1.87	0	-6383	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	399	16.12	1.75	12	0.06	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
102	20240513	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	5	2	0.24	24355270	11638	22.03	2105	2105	2080	2710	1460	2085	2092.74	1.87	0	-6383	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	398	16.08	1.75	12	0.06	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
103	20240513	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	0	3	0.00	22185940	10602	20.07	2105	2105	2080	2710	1460	2085	2092.62	1.87	0	-6353	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	397	16.04	1.74	12	0.06	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
104	20240513	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	5	2	0.24	13564650	6467	12.24	2105	2105	2090	2710	1460	2085	2097.52	1.87	0	-2407	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	398	16.08	1.75	12	0.03	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
105	20240513	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	10	2	0.48	5084345	2417	4.58	2105	2105	2095	2710	1460	2085	2103.58	1.87	0	-1638	2135	2110	2095	2070	2055	2102	2062	19	625	100	1500	5	1	19048582	399	16.12	1.75	12	0.01	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.19	N	331380	100	19 억		355421	N	N	0	N	00	N
106	20240510	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	110423510	52830	178.55	2110	2120	2080	2740	1480	2110	2090.17	1.90	0	-6455	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	397	16.04	1.74	12	0.28	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
107	20240510	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	96228225	46016	155.52	2110	2120	2080	2740	1480	2110	2091.19	1.90	0	-6455	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	397	16.04	1.74	12	0.24	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
108	20240510	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-15	5	-0.71	75128480	35926	121.42	2110	2120	2080	2740	1480	2110	2091.20	1.90	0	-6202	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	399	16.12	1.75	12	0.19	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
109	20240510	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-10	5	-0.47	70576890	33756	114.08	2110	2120	2080	2740	1480	2110	2090.80	1.90	0	-5141	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	400	16.15	1.76	12	0.18	130.00	1196.00	3260	20230706	-35.58	1899	20231024	10.58	2380	-11.76	20240222	1999	5.05	20240419	3260	-35.58	20230706	1899	10.58	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
110	20240510	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	-20	5	-0.95	43977155	21042	71.11	2110	2120	2080	2740	1480	2110	2089.97	1.90	0	-3873	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	398	16.08	1.75	12	0.11	130.00	1196.00	3260	20230706	-35.89	1899	20231024	10.06	2380	-12.18	20240222	1999	4.55	20240419	3260	-35.89	20230706	1899	10.06	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
111	20240510	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-30	5	-1.42	41432285	19822	66.99	2110	2120	2080	2740	1480	2110	2090.22	1.90	0	-3824	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	396	16.00	1.74	12	0.10	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
112	20240510	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-25	5	-1.18	17589640	8380	28.32	2110	2120	2085	2740	1480	2110	2099.00	1.90	0	-2572	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	397	16.04	1.74	12	0.04	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
113	20240510	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	10	2	0.47	6058015	2868	9.69	2110	2120	2110	2740	1480	2110	2112.28	1.90	0	-1572	2146	2127	2111	2092	2076	2120	2085	19	630	100	1510	5	1	19048582	404	16.31	1.77	12	0.02	130.00	1196.00	3260	20230706	-34.97	1899	20231024	11.64	2380	-10.92	20240222	1999	6.05	20240419	3260	-34.97	20230706	1899	11.64	20231024	2.19	N	331380	100	19 억		361876	N	N	0	N	00	N
114	20240509	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-5	5	-0.24	62512880	29589	38.25	2125	2130	2095	2745	1485	2115	2112.71	1.99	0	-17690	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	402	16.23	1.76	12	0.16	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
115	20240509	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-5	5	-0.24	59520280	28168	36.41	2125	2130	2095	2745	1485	2115	2113.05	1.99	0	-17487	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	402	16.23	1.76	12	0.15	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
116	20240509	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	-20	5	-0.95	49543400	23435	30.29	2125	2130	2095	2745	1485	2115	2114.08	1.99	0	-15917	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	399	16.12	1.75	12	0.12	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
117	20240509	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-5	5	-0.24	36794320	17378	22.46	2125	2130	2105	2745	1485	2115	2117.29	1.99	0	-11355	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	402	16.23	1.76	12	0.09	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
118	20240509	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-5	5	-0.24	31833695	15028	19.43	2125	2130	2105	2745	1485	2115	2118.29	1.99	0	-9205	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	402	16.23	1.76	12	0.08	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
119	20240509	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-5	5	-0.24	27085270	12776	16.52	2125	2130	2105	2745	1485	2115	2120.02	1.99	0	-8645	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	402	16.23	1.76	12	0.07	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
120	20240509	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	0	3	0.00	18614570	8773	11.34	2125	2130	2115	2745	1485	2115	2121.81	1.99	0	-6329	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	403	16.27	1.77	12	0.05	130.00	1196.00	3260	20230706	-35.12	1899	20231024	11.37	2380	-11.13	20240222	1999	5.80	20240419	3260	-35.12	20230706	1899	11.37	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
121	20240509	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	15	2	0.71	6308230	2969	3.84	2125	2130	2115	2745	1485	2115	2124.73	1.99	0	-1683	2165	2140	2115	2090	2065	2152	2102	19	630	100	1520	5	1	19048582	406	16.38	1.78	12	0.02	130.00	1196.00	3260	20230706	-34.66	1899	20231024	12.16	2380	-10.50	20240222	1999	6.55	20240419	3260	-34.66	20230706	1899	12.16	20231024	2.19	N	331380	100	19 억		379566	N	N	0	N	00	N
122	20240508	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	10	2	0.48	162902170	77157	129.73	2110	2140	2090	2735	1475	2105	2111.24	1.88	0	19527	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	403	16.27	1.77	12	0.41	130.00	1196.00	3260	20230706	-35.12	1899	20231024	11.37	2380	-11.13	20240222	1999	5.80	20240419	3260	-35.12	20230706	1899	11.37	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
123	20240508	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	10	2	0.48	155168860	73501	123.58	2110	2140	2090	2735	1475	2105	2111.11	1.88	0	19953	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	403	16.27	1.77	12	0.39	130.00	1196.00	3260	20230706	-35.12	1899	20231024	11.37	2380	-11.13	20240222	1999	5.80	20240419	3260	-35.12	20230706	1899	11.37	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
124	20240508	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	15	2	0.71	150334395	71215	119.74	2110	2140	2090	2735	1475	2105	2110.99	1.88	0	19953	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	404	16.31	1.77	12	0.37	130.00	1196.00	3260	20230706	-34.97	1899	20231024	11.64	2380	-10.92	20240222	1999	6.05	20240419	3260	-34.97	20230706	1899	11.64	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
125	20240508	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	20	2	0.95	135703155	64309	108.12	2110	2140	2090	2735	1475	2105	2110.17	1.88	0	19953	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	405	16.35	1.78	12	0.34	130.00	1196.00	3260	20230706	-34.82	1899	20231024	11.90	2380	-10.71	20240222	1999	6.30	20240419	3260	-34.82	20230706	1899	11.90	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
126	20240508	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	25	2	1.19	130515365	61865	104.01	2110	2140	2090	2735	1475	2105	2109.68	1.88	0	19953	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	406	16.38	1.78	12	0.32	130.00	1196.00	3260	20230706	-34.66	1899	20231024	12.16	2380	-10.50	20240222	1999	6.55	20240419	3260	-34.66	20230706	1899	12.16	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
127	20240508	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	25	2	1.19	118997780	56453	94.92	2110	2140	2090	2735	1475	2105	2107.91	1.88	0	20746	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	406	16.38	1.78	12	0.30	130.00	1196.00	3260	20230706	-34.66	1899	20231024	12.16	2380	-10.50	20240222	1999	6.55	20240419	3260	-34.66	20230706	1899	12.16	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
128	20240508	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	25	2	1.19	102906465	48908	82.23	2110	2135	2090	2735	1475	2105	2104.08	1.88	0	20601	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	406	16.38	1.78	12	0.26	130.00	1196.00	3260	20230706	-34.66	1899	20231024	12.16	2380	-10.50	20240222	1999	6.55	20240419	3260	-34.66	20230706	1899	12.16	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
129	20240508	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	5	2	0.24	79686220	37980	63.86	2110	2110	2090	2735	1475	2105	2098.11	1.88	0	22081	2145	2125	2100	2080	2055	2135	2090	19	630	100	1510	5	1	19048582	402	16.23	1.76	12	0.20	130.00	1196.00	3260	20230706	-35.28	1899	20231024	11.11	2380	-11.34	20240222	1999	5.55	20240419	3260	-35.28	20230706	1899	11.11	20231024	2.19	N	331380	100	19 억		358917	N	N	0	N	00	N
130	20240503	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2095	10	2	0.48	82884425	39829	108.80	2085	2110	2065	2710	1460	2085	2081.00	2.02	0	-6320	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	399	16.12	1.75	12	0.21	130.00	1196.00	3260	20230706	-35.74	1899	20231024	10.32	2380	-11.97	20240222	1999	4.80	20240419	3260	-35.74	20230706	1899	10.32	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
131	20240503	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	0	3	0.00	79171740	38055	103.95	2085	2110	2065	2710	1460	2085	2080.45	2.02	0	-5793	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	397	16.04	1.74	12	0.20	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
132	20240503	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	0	3	0.00	76086685	36575	99.91	2085	2110	2065	2710	1460	2085	2080.28	2.02	0	-5064	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	397	16.04	1.74	12	0.19	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
133	20240503	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-5	5	-0.24	73128595	35155	96.03	2085	2110	2065	2710	1460	2085	2080.16	2.02	0	-4737	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	396	16.00	1.74	12	0.18	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
134	20240503	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-5	5	-0.24	51369325	24729	67.55	2085	2090	2065	2710	1460	2085	2077.26	2.02	0	-2009	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	396	16.00	1.74	12	0.13	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
135	20240503	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-10	5	-0.48	49792150	23969	65.47	2085	2090	2065	2710	1460	2085	2077.33	2.02	0	-1347	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	395	15.96	1.73	12	0.13	130.00	1196.00	3260	20230706	-36.35	1899	20231024	9.27	2380	-12.82	20240222	1999	3.80	20240419	3260	-36.35	20230706	1899	9.27	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
136	20240503	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-15	5	-0.72	38709110	18636	50.91	2085	2090	2065	2710	1460	2085	2077.08	2.02	0	-253	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	394	15.92	1.73	12	0.10	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
137	20240503	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-15	5	-0.72	7242375	3482	9.51	2085	2085	2065	2710	1460	2085	2079.82	2.02	0	232	2108	2096	2078	2066	2048	2102	2072	19	625	100	1500	5	1	19048582	394	15.92	1.73	12	0.02	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.18	N	331380	100	19 억		385013	N	N	0	N	00	N
138	20240502	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	25	2	1.21	75658770	36466	56.85	2070	2090	2060	2675	1445	2060	2075.02	1.99	0	6664	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	397	16.04	1.74	12	0.19	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
139	20240502	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	25	2	1.21	70694645	34085	53.14	2070	2090	2060	2675	1445	2060	2074.32	1.99	0	7041	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	397	16.04	1.74	12	0.18	130.00	1196.00	3260	20230706	-36.04	1899	20231024	9.79	2380	-12.39	20240222	1999	4.30	20240419	3260	-36.04	20230706	1899	9.79	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
140	20240502	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	20	2	0.97	60729565	29301	45.68	2070	2080	2060	2675	1445	2060	2072.87	1.99	0	7667	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	396	16.00	1.74	12	0.15	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
141	20240502	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	20	2	0.97	57739375	27861	43.44	2070	2080	2060	2675	1445	2060	2072.68	1.99	0	7244	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	396	16.00	1.74	12	0.15	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
142	20240502	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	15	2	0.73	53676190	25907	40.39	2070	2080	2060	2675	1445	2060	2072.16	1.99	0	6197	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	395	15.96	1.73	12	0.14	130.00	1196.00	3260	20230706	-36.35	1899	20231024	9.27	2380	-12.82	20240222	1999	3.80	20240419	3260	-36.35	20230706	1899	9.27	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
143	20240502	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	20	2	0.97	38665400	18666	29.10	2070	2080	2060	2675	1445	2060	2071.81	1.99	0	3537	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	396	16.00	1.74	12	0.10	130.00	1196.00	3260	20230706	-36.20	1899	20231024	9.53	2380	-12.61	20240222	1999	4.05	20240419	3260	-36.20	20230706	1899	9.53	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
144	20240502	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	15	2	0.73	18763625	9081	14.16	2070	2075	2060	2675	1445	2060	2066.69	1.99	0	1752	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	395	15.96	1.73	12	0.05	130.00	1196.00	3260	20230706	-36.35	1899	20231024	9.27	2380	-12.82	20240222	1999	3.80	20240419	3260	-36.35	20230706	1899	9.27	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N
145	20240502	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	10	2	0.49	6297990	3046	4.75	2070	2075	2065	2675	1445	2060	2069.47	1.99	0	159	2116	2087	2056	2027	1996	2090	2030	19	615	100	1480	5	1	19048582	394	15.92	1.73	12	0.02	130.00	1196.00	3260	20230706	-36.50	1899	20231024	9.00	2380	-13.03	20240222	1999	3.55	20240419	3260	-36.50	20230706	1899	9.00	20231024	2.46	N	331380	100	19 억		378349	N	N	0	N	00	N