KissMeData/032540/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	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	190	2	3.33	629364790	108249	131.42	5660	5970	5660	7410	3990	5700	5814.87	0.19	0	745	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	821	17.48	0.95	12	0.78	337.00	6177.00	8430	20230526	-30.13	5350	20230726	10.09	6580	-10.49	20240528	5510	6.90	20240524	8060	-26.92	20230612	5350	10.09	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
3	20240531	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	160	2	2.81	608726640	104733	127.15	5660	5970	5660	7410	3990	5700	5813.04	0.19	0	1187	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	816	17.39	0.95	12	0.75	337.00	6177.00	8430	20230526	-30.49	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	8060	-27.30	20230612	5350	9.53	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
4	20240531	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	150	2	2.63	524809410	90478	109.85	5660	5970	5660	7410	3990	5700	5801.30	0.19	0	1570	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	815	17.36	0.95	12	0.65	337.00	6177.00	8430	20230526	-30.60	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	8060	-27.42	20230612	5350	9.35	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
5	20240531	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	170	2	2.98	479273220	82684	100.38	5660	5970	5660	7410	3990	5700	5797.39	0.19	0	577	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	818	17.42	0.95	12	0.59	337.00	6177.00	8430	20230526	-30.37	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	8060	-27.17	20230612	5350	9.72	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
6	20240531	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	210	2	3.68	453611830	78317	95.08	5660	5970	5660	7410	3990	5700	5792.95	0.19	0	1289	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	823	17.54	0.96	12	0.56	337.00	6177.00	8430	20230526	-29.89	5350	20230726	10.47	6580	-10.18	20240528	5510	7.26	20240524	8060	-26.67	20230612	5350	10.47	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
7	20240531	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	100	2	1.75	292007360	50643	61.48	5660	5800	5660	7410	3990	5700	5767.06	0.19	0	-786	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	808	17.21	0.94	12	0.36	337.00	6177.00	8430	20230526	-31.20	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
8	20240531	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	80	2	1.40	227428310	39483	47.94	5660	5800	5660	7410	3990	5700	5761.40	0.19	0	-677	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	805	17.15	0.94	12	0.28	337.00	6177.00	8430	20230526	-31.44	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
9	20240531	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	90	2	1.58	76904870	13400	16.27	5660	5790	5660	7410	3990	5700	5741.66	0.19	0	2504	5826	5762	5706	5642	5586	5735	5615	70	1710	500	4100	10	1	13931609	807	17.18	0.94	12	0.10	337.00	6177.00	8430	20230526	-31.32	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		25984	N	N	0	N	00	N
10	20240530	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-30	5	-0.52	455221440	79697	34.12	5760	5770	5650	7440	4020	5730	5711.91	0.20	0	-1609	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	794	16.91	0.92	12	0.57	337.00	6177.00	8430	20230526	-32.38	5350	20230726	6.54	6580	-13.37	20240528	5510	3.45	20240524	8080	-29.46	20230530	5350	6.54	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
11	20240530	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	369130390	64534	27.63	5760	5770	5680	7440	4020	5730	5719.94	0.20	0	-3910	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	797	16.97	0.93	12	0.46	337.00	6177.00	8430	20230526	-32.15	5350	20230726	6.92	6580	-13.07	20240528	5510	3.81	20240524	8080	-29.21	20230530	5350	6.92	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
12	20240530	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	280464750	48998	20.98	5760	5770	5690	7440	4020	5730	5724.00	0.20	0	-4041	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	798	17.00	0.93	12	0.35	337.00	6177.00	8430	20230526	-32.03	5350	20230726	7.10	6580	-12.92	20240528	5510	3.99	20240524	8080	-29.08	20230530	5350	7.10	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
13	20240530	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	255066550	44560	19.08	5760	5770	5690	7440	4020	5730	5724.11	0.20	0	-3377	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	801	17.06	0.93	12	0.32	337.00	6177.00	8430	20230526	-31.79	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8080	-28.84	20230530	5350	7.48	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
14	20240530	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	221708950	38740	16.58	5760	5770	5690	7440	4020	5730	5723.00	0.20	0	-919	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	797	16.97	0.93	12	0.28	337.00	6177.00	8430	20230526	-32.15	5350	20230726	6.92	6580	-13.07	20240528	5510	3.81	20240524	8080	-29.21	20230530	5350	6.92	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
15	20240530	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	203596610	35573	15.23	5760	5770	5690	7440	4020	5730	5723.35	0.20	0	-823	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	798	17.00	0.93	12	0.26	337.00	6177.00	8430	20230526	-32.03	5350	20230726	7.10	6580	-12.92	20240528	5510	3.99	20240524	8080	-29.08	20230530	5350	7.10	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
16	20240530	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	175251900	30611	13.10	5760	5770	5690	7440	4020	5730	5725.13	0.20	0	-784	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	800	17.03	0.93	12	0.22	337.00	6177.00	8430	20230526	-31.91	5350	20230726	7.29	6580	-12.77	20240528	5510	4.17	20240524	8080	-28.96	20230530	5350	7.29	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
17	20240530	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	48358840	8398	3.60	5760	5770	5720	7440	4020	5730	5758.38	0.20	0	-2184	5890	5810	5760	5680	5630	5785	5655	70	1710	500	4120	10	1	13931609	801	17.06	0.93	12	0.06	337.00	6177.00	8430	20230526	-31.79	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8080	-28.84	20230530	5350	7.48	20230726	2.90	N	032540	500	69 억		27593	N	N	0	N	00	N
18	20240529	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-190	5	-3.21	1342858880	232815	8.95	5800	5840	5710	7690	4150	5920	5767.02	0.22	0	-2948	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	798	17.00	0.93	12	1.67	337.00	6177.00	8430	20230526	-32.03	5350	20230726	7.10	6580	-12.92	20240528	5510	3.99	20240524	8080	-29.08	20230530	5350	7.10	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
19	20240529	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-170	5	-2.87	1283220110	222400	8.55	5800	5840	5710	7690	4150	5920	5768.92	0.22	0	-2341	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	801	17.06	0.93	12	1.60	337.00	6177.00	8430	20230526	-31.79	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8080	-28.84	20230530	5350	7.48	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
20	20240529	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-160	5	-2.70	1207532260	209212	8.04	5800	5840	5710	7690	4150	5920	5770.81	0.22	0	-3159	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	802	17.09	0.93	12	1.50	337.00	6177.00	8430	20230526	-31.67	5350	20230726	7.66	6580	-12.46	20240528	5510	4.54	20240524	8080	-28.71	20230530	5350	7.66	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
21	20240529	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-150	5	-2.53	1128171060	195381	7.51	5800	5840	5710	7690	4150	5920	5773.15	0.22	0	-5240	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	804	17.12	0.93	12	1.40	337.00	6177.00	8430	20230526	-31.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8080	-28.59	20230530	5350	7.85	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
22	20240529	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-150	5	-2.53	967713550	167440	6.44	5800	5840	5720	7690	4150	5920	5778.27	0.22	0	-6401	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	804	17.12	0.93	12	1.20	337.00	6177.00	8430	20230526	-31.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8080	-28.59	20230530	5350	7.85	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
23	20240529	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-120	5	-2.03	847208130	146612	5.63	5800	5840	5720	7690	4150	5920	5777.20	0.22	0	-5808	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	808	17.21	0.94	12	1.05	337.00	6177.00	8430	20230526	-31.20	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8080	-28.22	20230530	5350	8.41	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
24	20240529	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-140	5	-2.36	702413170	121520	4.67	5800	5840	5720	7690	4150	5920	5778.59	0.22	0	-3879	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	805	17.15	0.94	12	0.87	337.00	6177.00	8430	20230526	-31.44	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8080	-28.47	20230530	5350	8.04	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
25	20240529	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-100	5	-1.69	269107750	46497	1.79	5800	5840	5720	7690	4150	5920	5783.50	0.22	0	-1018	7026	6472	6026	5472	5026	6750	5750	70	1770	500	4260	10	1	13931609	811	17.27	0.94	12	0.33	337.00	6177.00	8430	20230526	-30.96	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	8080	-27.97	20230530	5350	8.79	20230726	2.94	N	032540	500	69 억		30327	N	N	0	N	00	N
26	20240528	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	310	2	5.53	15509885570	2534081	22338.51	5720	6580	5580	7290	3930	5610	6123.23	0.17	0	8230	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	825	17.57	0.96	12	18.19	337.00	6177.00	8430	20230526	-29.77	5350	20230726	10.65	6580	-10.03	20240528	5510	7.44	20240524	8080	-26.73	20230530	5350	10.65	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
27	20240528	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	70	2	1.25	7391722930	1214738	10708.20	5720	6580	5580	7290	3930	5610	6085.03	0.17	0	19058	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	791	16.85	0.92	12	8.72	337.00	6177.00	8430	20230526	-32.62	5350	20230726	6.17	6580	-13.68	20240528	5510	3.09	20240524	8080	-29.70	20230530	5350	6.17	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
28	20240528	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	550	2	9.80	2187204280	363288	3202.47	5720	6200	5580	7290	3930	5610	6020.58	0.17	0	9044	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	858	18.28	1.00	12	2.61	337.00	6177.00	8430	20230526	-26.93	5350	20230726	15.14	6420	-4.05	20240215	5510	11.80	20240524	8080	-23.76	20230530	5350	15.14	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
29	20240528	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	540	2	9.63	1579810200	264191	2328.91	5720	6180	5580	7290	3930	5610	5979.80	0.17	0	-855	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	857	18.25	1.00	12	1.90	337.00	6177.00	8430	20230526	-27.05	5350	20230726	14.95	6420	-4.21	20240215	5510	11.62	20240524	8080	-23.89	20230530	5350	14.95	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
30	20240528	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	340	2	6.06	1031530360	173920	1533.15	5720	6140	5580	7290	3930	5610	5931.06	0.17	0	2836	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	829	17.66	0.96	12	1.25	337.00	6177.00	8430	20230526	-29.42	5350	20230726	11.21	6420	-7.32	20240215	5510	7.99	20240524	8080	-26.36	20230530	5350	11.21	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
31	20240528	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	480	2	8.56	843197250	142400	1255.29	5720	6140	5580	7290	3930	5610	5921.33	0.17	0	-2180	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	848	18.07	0.99	12	1.02	337.00	6177.00	8430	20230526	-27.76	5350	20230726	13.83	6420	-5.14	20240215	5510	10.53	20240524	8080	-24.63	20230530	5350	13.83	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
32	20240528	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	220	2	3.92	238157440	41307	364.13	5720	5870	5580	7290	3930	5610	5765.55	0.17	0	-1842	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	812	17.30	0.94	12	0.30	337.00	6177.00	8430	20230526	-30.84	5350	20230726	8.97	6420	-9.19	20240215	5510	5.81	20240524	8080	-27.85	20230530	5350	8.97	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
33	20240528	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	60	2	1.07	18524850	3248	28.63	5720	5720	5610	7290	3930	5610	5703.46	0.17	0	-1050	5776	5692	5636	5552	5496	5665	5525	70	1680	500	4030	10	1	13931609	790	16.82	0.92	12	0.02	337.00	6177.00	8430	20230526	-32.74	5350	20230726	5.98	6420	-11.68	20240215	5510	2.90	20240524	8080	-29.83	20230530	5350	5.98	20230726	2.99	N	032540	500	69 억		23053	N	N	0	N	00	N
34	20240527	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	63759700	11344	36.64	5630	5720	5580	7310	3950	5630	5620.57	0.17	0	-982	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	782	16.65	0.91	12	0.08	337.00	6177.00	8860	20230518	-36.68	5350	20230726	4.86	6420	-12.62	20240215	5510	1.81	20240524	8080	-30.57	20230530	5350	4.86	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
35	20240527	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	59045880	10504	33.93	5630	5720	5580	7310	3950	5630	5621.28	0.17	0	-634	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	783	16.68	0.91	12	0.08	337.00	6177.00	8860	20230518	-36.57	5350	20230726	5.05	6420	-12.46	20240215	5510	2.00	20240524	8080	-30.45	20230530	5350	5.05	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
36	20240527	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	28918490	5122	16.54	5630	5720	5610	7310	3950	5630	5645.94	0.17	0	-617	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	784	16.71	0.91	12	0.04	337.00	6177.00	8860	20230518	-36.46	5350	20230726	5.23	6420	-12.31	20240215	5510	2.18	20240524	8080	-30.32	20230530	5350	5.23	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
37	20240527	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	27325340	4839	15.63	5630	5720	5610	7310	3950	5630	5646.90	0.17	0	-616	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	789	16.80	0.92	12	0.03	337.00	6177.00	8860	20230518	-36.12	5350	20230726	5.79	6420	-11.84	20240215	5510	2.72	20240524	8080	-29.95	20230530	5350	5.79	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
38	20240527	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	19952960	3530	11.40	5630	5720	5610	7310	3950	5630	5652.40	0.17	0	-591	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	789	16.80	0.92	12	0.03	337.00	6177.00	8860	20230518	-36.12	5350	20230726	5.79	6420	-11.84	20240215	5510	2.72	20240524	8080	-29.95	20230530	5350	5.79	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
39	20240527	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	50	2	0.89	15952850	2820	9.11	5630	5720	5620	7310	3950	5630	5657.04	0.17	0	-525	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	791	16.85	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5510	3.09	20240524	8080	-29.70	20230530	5350	6.17	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
40	20240527	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	12383290	2187	7.06	5630	5720	5620	7310	3950	5630	5662.23	0.17	0	-487	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	786	16.74	0.91	12	0.02	337.00	6177.00	8860	20230518	-36.34	5350	20230726	5.42	6420	-12.15	20240215	5510	2.36	20240524	8080	-30.20	20230530	5350	5.42	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
41	20240527	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	90	2	1.60	6162510	1083	3.50	5630	5720	5630	7310	3950	5630	5690.22	0.17	0	-876	5790	5710	5610	5530	5430	5660	5480	70	1680	500	4050	10	1	13931609	797	16.97	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5510	3.81	20240524	8080	-29.21	20230530	5350	6.92	20230726	3.02	N	032540	500	69 억		24235	N	N	0	N	00	N
42	20240524	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	173038430	30962	128.34	5690	5690	5510	7340	3960	5650	5588.74	0.20	0	-3309	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	784	16.71	0.91	12	0.22	337.00	6177.00	8860	20230518	-36.46	5350	20230726	5.23	6420	-12.31	20240215	5510	2.18	20240524	8430	-33.21	20230526	5350	5.23	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
43	20240524	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-90	5	-1.59	133987260	23992	99.45	5690	5690	5510	7340	3960	5650	5584.66	0.20	0	-1213	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	775	16.50	0.90	12	0.17	337.00	6177.00	8860	20230518	-37.25	5350	20230726	3.93	6420	-13.40	20240215	5510	0.91	20240524	8430	-34.05	20230526	5350	3.93	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
44	20240524	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-90	5	-1.59	124020620	22198	92.01	5690	5690	5510	7340	3960	5650	5587.02	0.20	0	-585	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	775	16.50	0.90	12	0.16	337.00	6177.00	8860	20230518	-37.25	5350	20230726	3.93	6420	-13.40	20240215	5510	0.91	20240524	8430	-34.05	20230526	5350	3.93	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
45	20240524	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	74511650	13286	55.07	5690	5690	5560	7340	3960	5650	5608.28	0.20	0	-332	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	784	16.71	0.91	12	0.10	337.00	6177.00	8860	20230518	-36.46	5350	20230726	5.23	6420	-12.31	20240215	5540	1.62	20240201	8430	-33.21	20230526	5350	5.23	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
46	20240524	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	71500550	12749	52.85	5690	5690	5560	7340	3960	5650	5608.33	0.20	0	-122	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	784	16.71	0.91	12	0.09	337.00	6177.00	8860	20230518	-36.46	5350	20230726	5.23	6420	-12.31	20240215	5540	1.62	20240201	8430	-33.21	20230526	5350	5.23	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
47	20240524	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	66180850	11804	48.93	5690	5690	5560	7340	3960	5650	5606.65	0.20	0	17	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	784	16.71	0.91	12	0.08	337.00	6177.00	8860	20230518	-36.46	5350	20230726	5.23	6420	-12.31	20240215	5540	1.62	20240201	8430	-33.21	20230526	5350	5.23	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
48	20240524	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-40	5	-0.71	52577850	9382	38.89	5690	5690	5560	7340	3960	5650	5604.12	0.20	0	341	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	782	16.65	0.91	12	0.07	337.00	6177.00	8860	20230518	-36.68	5350	20230726	4.86	6420	-12.62	20240215	5540	1.26	20240201	8430	-33.45	20230526	5350	4.86	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
49	20240524	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	204440	36	0.15	5690	5690	5670	7340	3960	5650	5678.89	0.20	0	-22	5890	5770	5710	5590	5530	5740	5560	70	1690	500	4060	10	1	13931609	790	16.82	0.92	12	0.00	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8430	-32.74	20230526	5350	5.98	20230726	3.02	N	032540	500	69 억		27739	N	N	0	N	00	N
50	20240523	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-100	5	-1.74	137263000	24104	584.48	5690	5830	5650	7470	4030	5750	5694.77	0.20	0	-42	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	787	16.77	0.91	12	0.17	337.00	6177.00	8860	20230518	-36.23	5350	20230726	5.61	6420	-11.99	20240215	5540	1.99	20240201	8430	-32.98	20230526	5350	5.61	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
51	20240523	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	130365120	22884	554.90	5690	5830	5650	7470	4030	5750	5696.78	0.20	0	489	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	795	16.94	0.92	12	0.16	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
52	20240523	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	35662260	6271	152.06	5690	5760	5660	7470	4030	5750	5686.85	0.20	0	-898	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	794	16.91	0.92	12	0.05	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
53	20240523	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	15749030	2761	66.95	5690	5760	5690	7470	4030	5750	5704.10	0.20	0	-873	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	794	16.91	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
54	20240523	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	10242620	1795	43.53	5690	5760	5690	7470	4030	5750	5706.19	0.20	0	-635	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	794	16.91	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
55	20240523	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	6432580	1127	27.33	5690	5760	5690	7470	4030	5750	5707.70	0.20	0	-419	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	798	17.00	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8430	-32.03	20230526	5350	7.10	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
56	20240523	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-10	5	-0.17	4711370	826	20.03	5690	5760	5690	7470	4030	5750	5703.84	0.20	0	-349	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	800	17.03	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8430	-31.91	20230526	5350	7.29	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
57	20240523	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-60	5	-1.04	1162060	204	4.95	5690	5760	5690	7470	4030	5750	5696.37	0.20	0	-81	5810	5780	5720	5690	5630	5795	5705	70	1720	500	4140	10	1	13931609	793	16.88	0.92	12	0.00	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8430	-32.50	20230526	5350	6.36	20230726	3.02	N	032540	500	69 억		27798	N	N	0	N	00	N
58	20240522	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	50	2	0.88	23509090	4124	68.52	5660	5750	5660	7410	3990	5700	5700.56	0.21	0	-965	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8430	-31.79	20230526	5350	7.48	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
59	20240522	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	19135070	3362	55.86	5660	5720	5660	7410	3990	5700	5691.57	0.21	0	-948	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
60	20240522	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	19129360	3361	55.84	5660	5720	5660	7410	3990	5700	5691.57	0.21	0	-948	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
61	20240522	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	15653320	2751	45.71	5660	5720	5660	7410	3990	5700	5690.05	0.21	0	-948	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
62	20240522	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	12318840	2165	35.97	5660	5720	5660	7410	3990	5700	5690.00	0.21	0	-948	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
63	20240522	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	7986410	1404	23.33	5660	5720	5660	7410	3990	5700	5688.33	0.21	0	-705	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	794	16.91	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
64	20240522	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	2951290	518	8.61	5660	5720	5660	7410	3990	5700	5697.47	0.21	0	-370	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.00	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
65	20240522	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	2517790	442	7.34	5660	5720	5660	7410	3990	5700	5696.36	0.21	0	-294	5886	5792	5716	5622	5546	5840	5670	70	1710	500	4100	10	1	13931609	797	16.97	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8430	-32.15	20230526	5350	6.92	20230726	3.01	N	032540	500	69 억		28763	N	N	0	N	00	N
66	20240521	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	34242580	6016	49.22	5640	5810	5640	7390	3990	5690	5691.92	0.22	0	-1190	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	794	16.91	0.92	12	0.04	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
67	20240521	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	32896870	5780	47.29	5640	5810	5640	7390	3990	5690	5691.50	0.22	0	-1093	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	795	16.94	0.92	12	0.04	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
68	20240521	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	20	2	0.35	31209210	5484	44.87	5640	5810	5640	7390	3990	5690	5690.96	0.22	0	-1119	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	795	16.94	0.92	12	0.04	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8430	-32.27	20230526	5350	6.73	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
69	20240521	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	30256060	5317	43.50	5640	5810	5640	7390	3990	5690	5690.44	0.22	0	-1136	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	797	16.97	0.93	12	0.04	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8430	-32.15	20230526	5350	6.92	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
70	20240521	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	27661360	4862	39.78	5640	5810	5640	7390	3990	5690	5689.30	0.22	0	-883	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	794	16.91	0.92	12	0.03	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
71	20240521	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	23925870	4206	34.41	5640	5810	5640	7390	3990	5690	5688.51	0.22	0	-796	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8430	-32.03	20230526	5350	7.10	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
72	20240521	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	17980140	3165	25.89	5640	5810	5640	7390	3990	5690	5680.93	0.22	0	71	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.02	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8430	-32.03	20230526	5350	7.10	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
73	20240521	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	12264310	2160	17.67	5640	5810	5640	7390	3990	5690	5677.92	0.22	0	166	5843	5766	5703	5626	5563	5735	5595	70	1700	500	4090	10	1	13931609	794	16.91	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8430	-32.38	20230526	5350	6.54	20230726	3.01	N	032540	500	69 억		29953	N	N	0	N	00	N
74	20240517	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	72695430	12781	20.88	5660	5730	5660	7410	3990	5700	5687.77	0.23	0	-663	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	794	16.91	0.92	12	0.09	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
75	20240517	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-20	5	-0.35	43709320	7692	12.56	5660	5730	5660	7410	3990	5700	5682.44	0.23	0	-401	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	791	16.85	0.92	12	0.06	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5540	2.53	20240201	8860	-35.89	20230518	5350	6.17	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
76	20240517	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-20	5	-0.35	25192590	4429	7.23	5660	5730	5660	7410	3990	5700	5688.10	0.23	0	-337	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	791	16.85	0.92	12	0.03	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5540	2.53	20240201	8860	-35.89	20230518	5350	6.17	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
77	20240517	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-10	5	-0.18	16480580	2896	4.73	5660	5730	5660	7410	3990	5700	5690.81	0.23	0	-304	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	793	16.88	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
78	20240517	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	10826920	1904	3.11	5660	5730	5660	7410	3990	5700	5686.41	0.23	0	-50	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
79	20240517	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	10080130	1773	2.90	5660	5730	5660	7410	3990	5700	5685.35	0.23	0	5	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
80	20240517	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	7549640	1329	2.17	5660	5730	5660	7410	3990	5700	5680.69	0.23	0	32	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	794	16.91	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
81	20240517	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-30	5	-0.53	1421120	251	0.41	5660	5700	5660	7410	3990	5700	5661.83	0.23	0	-12	5880	5790	5730	5640	5580	5760	5610	70	1710	500	4100	10	1	13931609	790	16.82	0.92	12	0.00	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8860	-36.00	20230518	5350	5.98	20230726	2.96	N	032540	500	69 억		31918	N	N	0	N	00	N
82	20240516	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-110	5	-1.89	349602120	61214	321.20	5810	5820	5670	7550	4070	5810	5711.15	0.29	0	-9271	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	794	16.91	0.92	12	0.44	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
83	20240516	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-110	5	-1.89	323383370	56606	297.02	5810	5820	5680	7550	4070	5810	5712.88	0.29	0	-8685	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	794	16.91	0.92	12	0.41	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
84	20240516	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-110	5	-1.89	312230400	54646	286.74	5810	5820	5680	7550	4070	5810	5713.69	0.29	0	-8671	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	794	16.91	0.92	12	0.39	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
85	20240516	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-100	5	-1.72	166548870	29088	152.63	5810	5820	5700	7550	4070	5810	5725.69	0.29	0	1690	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	795	16.94	0.92	12	0.21	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
86	20240516	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-100	5	-1.72	160925090	28104	147.47	5810	5820	5700	7550	4070	5810	5726.06	0.29	0	1700	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	795	16.94	0.92	12	0.20	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
87	20240516	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-90	5	-1.55	128025230	22338	117.21	5810	5820	5700	7550	4070	5810	5731.28	0.29	0	1619	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	797	16.97	0.93	12	0.16	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
88	20240516	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-60	5	-1.03	103740660	18090	94.92	5810	5820	5700	7550	4070	5810	5734.70	0.29	0	1368	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	801	17.06	0.93	12	0.13	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
89	20240516	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-40	5	-0.69	325330	56	0.29	5810	5820	5770	7550	4070	5810	5809.46	0.29	0	-3	5883	5846	5783	5746	5683	5860	5760	70	1740	500	4180	10	1	13931609	804	17.12	0.93	12	0.00	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	2.98	N	032540	500	69 억		41091	N	N	0	N	00	N
90	20240514	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	108704070	18904	70.60	5810	5820	5720	7430	4010	5720	5750.32	0.29	0	64	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	809	17.24	0.94	12	0.14	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
91	20240514	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	60	2	1.05	106423020	18511	69.14	5810	5820	5720	7430	4010	5720	5749.18	0.29	0	-19	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	805	17.15	0.94	12	0.13	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
92	20240514	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	93757980	16316	60.94	5810	5820	5720	7430	4010	5720	5746.38	0.29	0	-415	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	804	17.12	0.93	12	0.12	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
93	20240514	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	30	2	0.52	61609040	10725	40.06	5810	5820	5720	7430	4010	5720	5744.43	0.29	0	141	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	801	17.06	0.93	12	0.08	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
94	20240514	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	60	2	1.05	61407910	10690	39.93	5810	5820	5720	7430	4010	5720	5744.43	0.29	0	145	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	805	17.15	0.94	12	0.08	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
95	20240514	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	23908440	4154	15.51	5810	5820	5740	7430	4010	5720	5755.52	0.29	0	-939	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	807	17.18	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
96	20240514	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	50	2	0.87	6345890	1102	4.12	5810	5820	5740	7430	4010	5720	5758.52	0.29	0	-354	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	804	17.12	0.93	12	0.01	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
97	20240514	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	20	2	0.35	127290	22	0.08	5810	5810	5740	7430	4010	5720	5785.91	0.29	0	0	5866	5792	5756	5682	5646	5775	5665	70	1710	500	4110	10	1	13931609	800	17.03	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.00	N	032540	500	69 억		41027	N	N	0	N	00	N
98	20240513	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-110	5	-1.89	153722840	26763	110.08	5820	5830	5720	7570	4090	5830	5743.89	0.27	0	3034	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	797	16.97	0.93	12	0.19	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
99	20240513	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-60	5	-1.03	140766240	24499	100.77	5820	5830	5720	7570	4090	5830	5745.80	0.27	0	3014	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	804	17.12	0.93	12	0.18	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
100	20240513	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	124445010	21653	89.06	5820	5830	5720	7570	4090	5830	5747.24	0.27	0	2535	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	805	17.15	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
101	20240513	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-70	5	-1.20	118017760	20539	84.48	5820	5830	5720	7570	4090	5830	5746.03	0.27	0	2535	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	802	17.09	0.93	12	0.15	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
102	20240513	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-80	5	-1.37	114473300	19922	81.94	5820	5830	5720	7570	4090	5830	5746.07	0.27	0	2513	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	801	17.06	0.93	12	0.14	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
103	20240513	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	41100780	7147	29.40	5820	5830	5730	7570	4090	5830	5750.77	0.27	0	1411	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	805	17.15	0.94	12	0.05	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
104	20240513	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	8039090	1395	5.74	5820	5830	5730	7570	4090	5830	5762.79	0.27	0	525	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	805	17.15	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
105	20240513	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-80	5	-1.37	1324090	229	0.94	5820	5830	5740	7570	4090	5830	5782.05	0.27	0	-48	6036	5932	5816	5712	5596	5985	5765	70	1740	500	4190	10	1	13931609	801	17.06	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	2.99	N	032540	500	69 억		37919	N	N	0	N	00	N
106	20240510	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	141190720	24312	107.64	5780	5920	5700	7590	4090	5840	5807.45	0.26	0	1164	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	812	17.30	0.94	12	0.17	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
107	20240510	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	118836660	20473	90.64	5780	5920	5700	7590	4090	5840	5804.56	0.26	0	-277	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	807	17.18	0.94	12	0.15	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
108	20240510	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	100805260	17339	76.77	5780	5920	5700	7590	4090	5840	5813.79	0.26	0	-392	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	811	17.27	0.94	12	0.12	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
109	20240510	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	100056110	17210	76.20	5780	5920	5700	7590	4090	5840	5813.84	0.26	0	-341	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.12	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
110	20240510	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	98505830	16943	75.02	5780	5920	5700	7590	4090	5840	5813.95	0.26	0	-242	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	807	17.18	0.94	12	0.12	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
111	20240510	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-30	5	-0.51	75486780	12978	57.46	5780	5920	5700	7590	4090	5840	5816.52	0.26	0	-44	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	809	17.24	0.94	12	0.09	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
112	20240510	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-60	5	-1.03	66541650	11431	50.61	5780	5920	5700	7590	4090	5840	5821.16	0.26	0	-560	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	805	17.15	0.94	12	0.08	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
113	20240510	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	1419490	244	1.08	5780	5860	5780	7590	4090	5840	5817.58	0.26	0	-143	5953	5896	5803	5746	5653	5925	5775	70	1750	500	4200	10	1	13931609	814	17.33	0.95	12	0.00	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.02	N	032540	500	69 억		36834	N	N	0	N	00	N
114	20240509	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	20	2	0.34	130672440	22533	52.00	5820	5860	5710	7560	4080	5820	5782.99	0.28	0	-1568	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	814	17.33	0.95	12	0.16	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
115	20240509	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-60	5	-1.03	54116760	9409	21.71	5820	5830	5710	7560	4080	5820	5751.60	0.28	0	-993	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	802	17.09	0.93	12	0.07	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
116	20240509	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-60	5	-1.03	46393110	8066	18.61	5820	5830	5710	7560	4080	5820	5751.69	0.28	0	-435	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	802	17.09	0.93	12	0.06	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
117	20240509	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-60	5	-1.03	43650010	7589	17.51	5820	5830	5710	7560	4080	5820	5751.75	0.28	0	-296	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	802	17.09	0.93	12	0.05	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
118	20240509	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-70	5	-1.20	42775280	7437	17.16	5820	5830	5710	7560	4080	5820	5751.68	0.28	0	-231	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	801	17.06	0.93	12	0.05	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
119	20240509	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-110	5	-1.89	35277540	6128	14.14	5820	5830	5710	7560	4080	5820	5756.78	0.28	0	-226	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	795	16.94	0.92	12	0.04	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
120	20240509	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	12069130	2084	4.81	5820	5830	5760	7560	4080	5820	5791.33	0.28	0	1	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
121	20240509	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	2525880	434	1.00	5820	5830	5810	7560	4080	5820	5820.00	0.28	0	-351	5926	5872	5806	5752	5686	5900	5780	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.02	N	032540	500	69 억		38341	N	N	0	N	00	N
122	20240508	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	100	2	1.75	251495960	43300	172.06	5770	5860	5740	7430	4010	5720	5808.22	0.25	0	3278	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	811	17.27	0.94	12	0.31	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
123	20240508	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	100	2	1.75	207178290	35686	141.81	5770	5860	5740	7430	4010	5720	5805.59	0.25	0	2900	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	811	17.27	0.94	12	0.26	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
124	20240508	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	110	2	1.92	153229350	26435	105.05	5770	5830	5740	7430	4010	5720	5796.46	0.25	0	2702	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	812	17.30	0.94	12	0.19	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
125	20240508	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	80	2	1.40	128623620	22202	88.23	5770	5830	5740	7430	4010	5720	5793.33	0.25	0	2422	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	808	17.21	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
126	20240508	120331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	126779260	21884	86.96	5770	5830	5740	7430	4010	5720	5793.24	0.25	0	2341	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	807	17.18	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
127	20240508	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	125120370	21598	85.83	5770	5830	5740	7430	4010	5720	5793.15	0.25	0	2544	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	807	17.18	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
128	20240508	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	99889110	17260	68.59	5770	5830	5740	7430	4010	5720	5787.32	0.25	0	2500	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	809	17.24	0.94	12	0.12	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
129	20240508	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	40	2	0.70	17521290	3037	12.07	5770	5770	5740	7430	4010	5720	5769.28	0.25	0	-453	5833	5776	5723	5666	5613	5750	5640	70	1710	500	4110	10	1	13931609	802	17.09	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.04	N	032540	500	69 억		35120	N	N	0	N	00	N
130	20240503	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	110	2	1.94	126687020	22064	101.64	5670	5780	5670	7370	3970	5670	5741.80	0.22	0	1954	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	805	17.15	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
131	20240503	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	40	2	0.71	41338310	7266	33.47	5670	5780	5670	7370	3970	5670	5689.28	0.22	0	-426	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	795	16.94	0.92	12	0.05	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
132	20240503	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	50	2	0.88	29071290	5111	23.55	5670	5780	5670	7370	3970	5670	5687.98	0.22	0	-518	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	797	16.97	0.93	12	0.04	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
133	20240503	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	23941860	4209	19.39	5670	5780	5670	7370	3970	5670	5688.25	0.22	0	-752	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	791	16.85	0.92	12	0.03	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5540	2.53	20240201	8860	-35.89	20230518	5350	6.17	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
134	20240503	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	60	2	1.06	18862650	3318	15.29	5670	5780	5670	7370	3970	5670	5684.95	0.22	0	-453	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	798	17.00	0.93	12	0.02	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
135	20240503	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	18771280	3302	15.21	5670	5780	5670	7370	3970	5670	5684.82	0.22	0	-448	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	793	16.88	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
136	20240503	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	90	2	1.59	17983380	3164	14.58	5670	5780	5670	7370	3970	5670	5683.75	0.22	0	-448	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	802	17.09	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
137	20240503	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	40	2	0.71	13545700	2389	11.01	5670	5710	5670	7370	3970	5670	5670.03	0.22	0	-351	5830	5750	5710	5630	5590	5730	5610	70	1700	500	4080	10	1	13931609	795	16.94	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		30919	N	N	0	N	00	N
138	20240502	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-30	5	-0.53	123977610	21707	142.31	5780	5790	5670	7410	3990	5700	5711.41	0.25	0	-2953	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	790	16.82	0.92	12	0.16	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8860	-36.00	20230518	5350	5.98	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
139	20240502	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	98049300	17138	112.36	5780	5790	5700	7410	3990	5700	5721.16	0.25	0	-2704	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.12	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
140	20240502	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	30	2	0.53	83810980	14645	96.01	5780	5790	5700	7410	3990	5700	5722.84	0.25	0	-1014	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	798	17.00	0.93	12	0.11	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
141	20240502	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	40	2	0.70	76271630	13328	87.38	5780	5790	5700	7410	3990	5700	5722.66	0.25	0	-1062	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	800	17.03	0.93	12	0.10	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
142	20240502	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	40	2	0.70	61494750	10747	70.46	5780	5790	5700	7410	3990	5700	5722.04	0.25	0	-707	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	800	17.03	0.93	12	0.08	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
143	20240502	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	53255150	9314	61.06	5780	5790	5700	7410	3990	5700	5717.75	0.25	0	-708	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	795	16.94	0.92	12	0.07	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
144	20240502	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	11870190	2067	13.55	5780	5790	5700	7410	3990	5700	5742.71	0.25	0	-678	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	797	16.97	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N
145	20240502	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	80	2	1.40	34680	6	0.04	5780	5780	5780	7410	3990	5700	5780.00	0.25	0	0	5893	5796	5733	5636	5573	5765	5605	70	1710	500	4100	10	1	13931609	805	17.15	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.04	N	032540	500	69 억		34456	N	N	0	N	00	N