KissMeData/032750/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	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	10	2	0.20	24672410	5022	33.57	4870	4940	4850	6400	3450	4925	4912.87	0.74	0	-664	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	446	379.62	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
3	20240531	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	0	3	0.00	19058955	3884	25.96	4870	4940	4850	6400	3450	4925	4907.04	0.74	0	-584	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	445	378.85	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
4	20240531	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	5	2	0.10	17471930	3561	23.80	4870	4940	4850	6400	3450	4925	4906.47	0.74	0	-615	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	445	379.23	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
5	20240531	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-20	5	-0.41	17226070	3511	23.47	4870	4940	4850	6400	3450	4925	4906.31	0.74	0	-615	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	443	377.31	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
6	20240531	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	10	2	0.20	14495050	2956	19.76	4870	4940	4850	6400	3450	4925	4903.60	0.74	0	-594	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	446	379.62	0.48	12	0.03	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
7	20240531	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	0	3	0.00	9910525	2022	13.52	4870	4940	4850	6400	3450	4925	4901.35	0.74	0	-196	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	445	378.85	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
8	20240531	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	0	3	0.00	3474100	711	4.75	4870	4940	4850	6400	3450	4925	4886.22	0.74	0	-198	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	445	378.85	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
9	20240531	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	15	2	0.30	1147320	236	1.58	4870	4940	4850	6400	3450	4925	4861.53	0.74	0	40	4995	4960	4905	4870	4815	4932	4842	45	1475	500	3640	5	1	9031122	446	380.00	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.07	N	032750	500	45 억		66853	N	N	0	N	00	N
10	20240530	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-5	5	-0.10	73252155	14960	51.68	4930	4940	4850	6400	3455	4930	4896.53	0.78	0	-2910	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	445	378.85	0.48	12	0.17	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
11	20240530	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-10	5	-0.20	56445035	11547	39.89	4930	4930	4850	6400	3455	4930	4888.29	0.78	0	-2697	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	444	378.46	0.48	12	0.13	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
12	20240530	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-65	5	-1.32	39505675	8083	27.92	4930	4930	4850	6400	3455	4930	4887.50	0.78	0	-2457	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	439	374.23	0.48	12	0.09	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
13	20240530	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-35	5	-0.71	37444545	7661	26.47	4930	4930	4850	6400	3455	4930	4887.68	0.78	0	-2456	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	442	376.54	0.48	12	0.08	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
14	20240530	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-35	5	-0.71	31210355	6383	22.05	4930	4930	4850	6400	3455	4930	4889.61	0.78	0	-2689	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	442	376.54	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
15	20240530	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-30	5	-0.61	27743455	5673	19.60	4930	4930	4850	6400	3455	4930	4890.44	0.78	0	-2470	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	443	376.92	0.48	12	0.06	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
16	20240530	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-30	5	-0.61	17162715	3508	12.12	4930	4930	4855	6400	3455	4930	4892.45	0.78	0	-2066	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	443	376.92	0.48	12	0.04	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
17	20240530	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-50	5	-1.01	3749320	762	2.63	4930	4930	4880	6400	3455	4930	4920.37	0.78	0	-116	5053	4991	4938	4876	4823	4965	4850	45	1470	500	3640	5	1	9031122	441	375.38	0.48	12	0.01	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	3.10	N	032750	500	45 억		70109	N	N	0	N	00	N
18	20240529	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	5	2	0.10	143009115	28945	130.25	5000	5000	4885	6400	3450	4925	4940.72	0.80	0	-1790	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	445	379.23	0.48	12	0.32	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
19	20240529	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-10	5	-0.20	126605760	25616	115.27	5000	5000	4900	6400	3450	4925	4942.45	0.80	0	-1792	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	444	378.08	0.48	12	0.28	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
20	20240529	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-5	5	-0.10	115970890	23452	105.54	5000	5000	4900	6400	3450	4925	4945.03	0.80	0	-710	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	444	378.46	0.48	12	0.26	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
21	20240529	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	20	2	0.41	105642625	21354	96.09	5000	5000	4925	6400	3450	4925	4947.21	0.80	0	472	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	447	380.38	0.48	12	0.24	13.00	10228.00	6811	20230905	-27.40	4576	20231027	8.06	6570	-24.73	20240104	4650	6.34	20240418	7620	-35.10	20230905	4650	6.34	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
22	20240529	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	35	2	0.71	55887350	11261	50.68	5000	5000	4930	6400	3450	4925	4962.91	0.80	0	1050	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	448	381.54	0.48	12	0.12	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4650	6.67	20240418	7620	-34.91	20230905	4650	6.67	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
23	20240529	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	40	2	0.81	52193810	10515	47.32	5000	5000	4930	6400	3450	4925	4963.75	0.80	0	1098	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	448	381.92	0.49	12	0.12	13.00	10228.00	6811	20230905	-27.10	4576	20231027	8.50	6570	-24.43	20240104	4650	6.77	20240418	7620	-34.84	20230905	4650	6.77	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
24	20240529	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	55	2	1.12	31652790	6356	28.60	5000	5000	4935	6400	3450	4925	4979.99	0.80	0	548	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	450	383.08	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4650	7.10	20240418	7620	-34.65	20230905	4650	7.10	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
25	20240529	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	35	2	0.71	18164060	3635	16.36	5000	5000	4955	6400	3450	4925	4996.99	0.80	0	608	5065	4995	4960	4890	4855	4977	4872	45	1475	500	3640	5	1	9031122	448	381.54	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4650	6.67	20240418	7620	-34.91	20230905	4650	6.67	20240418	3.04	N	032750	500	45 억		71874	N	N	0	N	00	N
26	20240528	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-105	5	-2.09	109852170	22222	142.61	5030	5030	4925	6530	3530	5030	4943.40	0.81	0	-1102	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	445	378.85	0.48	12	0.25	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
27	20240528	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-80	5	-1.59	86468360	17487	112.23	5030	5030	4930	6530	3530	5030	4944.72	0.81	0	-641	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	447	380.77	0.48	12	0.19	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
28	20240528	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-80	5	-1.59	84802360	17150	110.06	5030	5030	4930	6530	3530	5030	4944.74	0.81	0	-661	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	447	380.77	0.48	12	0.19	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
29	20240528	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-95	5	-1.89	84772675	17144	110.02	5030	5030	4930	6530	3530	5030	4944.74	0.81	0	-661	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	446	379.62	0.48	12	0.19	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
30	20240528	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-100	5	-1.99	84067410	17001	109.11	5030	5030	4930	6530	3530	5030	4944.85	0.81	0	-661	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	445	379.23	0.48	12	0.19	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
31	20240528	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-65	5	-1.29	60287095	12196	78.27	5030	5030	4930	6530	3530	5030	4943.19	0.81	0	-650	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	5	1	9031122	448	381.92	0.49	12	0.14	13.00	10228.00	6811	20230905	-27.10	4576	20231027	8.50	6570	-24.43	20240104	4650	6.77	20240418	7620	-34.84	20230905	4650	6.77	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
32	20240528	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-30	5	-0.60	4835620	966	6.20	5030	5030	4950	6530	3530	5030	5005.82	0.81	0	-56	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	10	1	9031122	452	384.62	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4650	7.53	20240418	7620	-34.38	20230905	4650	7.53	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
33	20240528	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	3042020	605	3.88	5030	5030	5000	6530	3530	5030	5028.13	0.81	0	-51	5110	5070	5000	4960	4890	5090	4980	45	1500	500	3720	10	1	9031122	454	386.92	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4650	8.17	20240418	7620	-33.99	20230905	4650	8.17	20240418	3.00	N	032750	500	45 억		72976	N	N	0	N	00	N
34	20240527	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	40	2	0.80	77437950	15572	98.34	4990	5040	4930	6480	3495	4990	4972.89	0.80	0	885	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	10	1	9031122	454	386.92	0.49	12	0.17	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4650	8.17	20240418	7620	-33.99	20230905	4650	8.17	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
35	20240527	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-35	5	-0.70	58947165	11882	75.04	4990	4990	4930	6480	3495	4990	4961.05	0.80	0	1009	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	447	381.15	0.48	12	0.13	13.00	10228.00	6811	20230905	-27.25	4576	20231027	8.28	6570	-24.58	20240104	4650	6.56	20240418	7620	-34.97	20230905	4650	6.56	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
36	20240527	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	0	3	0.00	28794130	5792	36.58	4990	4990	4945	6480	3495	4990	4971.36	0.80	0	586	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	451	383.85	0.49	12	0.06	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
37	20240527	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	0	3	0.00	25435845	5118	32.32	4990	4990	4945	6480	3495	4990	4969.88	0.80	0	632	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	451	383.85	0.49	12	0.06	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
38	20240527	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	0	3	0.00	24724780	4975	31.42	4990	4990	4945	6480	3495	4990	4969.81	0.80	0	733	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	451	383.85	0.49	12	0.06	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
39	20240527	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-20	5	-0.40	23332965	4695	29.65	4990	4990	4945	6480	3495	4990	4969.75	0.80	0	733	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	449	382.31	0.49	12	0.05	13.00	10228.00	6811	20230905	-27.03	4576	20231027	8.61	6570	-24.35	20240104	4650	6.88	20240418	7620	-34.78	20230905	4650	6.88	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
40	20240527	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-25	5	-0.50	21614470	4350	27.47	4990	4990	4945	6480	3495	4990	4968.84	0.80	0	682	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	448	381.92	0.49	12	0.05	13.00	10228.00	6811	20230905	-27.10	4576	20231027	8.50	6570	-24.43	20240104	4650	6.77	20240418	7620	-34.84	20230905	4650	6.77	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
41	20240527	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-5	5	-0.10	3678860	740	4.67	4990	4990	4945	6480	3495	4990	4971.43	0.80	0	80	5116	5052	5006	4942	4896	5030	4920	45	1490	500	3690	5	1	9031122	450	383.46	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.81	4576	20231027	8.94	6570	-24.12	20240104	4650	7.20	20240418	7620	-34.58	20230905	4650	7.20	20240418	3.04	N	032750	500	45 억		72091	N	N	0	N	00	N
42	20240524	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-90	5	-1.77	79019995	15835	33.55	5070	5070	4960	6600	3560	5080	4990.21	0.82	0	-1885	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	5	1	9031122	451	383.85	0.49	12	0.18	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
43	20240524	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-95	5	-1.87	54742465	10986	23.28	5070	5070	4970	6600	3560	5080	4982.93	0.82	0	-966	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	5	1	9031122	450	383.46	0.49	12	0.12	13.00	10228.00	6811	20230905	-26.81	4576	20231027	8.94	6570	-24.12	20240104	4650	7.20	20240418	7620	-34.58	20230905	4650	7.20	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
44	20240524	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-105	5	-2.07	33082350	6633	14.05	5070	5070	4975	6600	3560	5080	4987.54	0.82	0	-562	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	5	1	9031122	449	382.69	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.96	4576	20231027	8.72	6570	-24.28	20240104	4650	6.99	20240418	7620	-34.71	20230905	4650	6.99	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
45	20240524	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	22021490	4411	9.35	5070	5070	4975	6600	3560	5080	4992.40	0.82	0	-561	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	10	1	9031122	452	385.38	0.49	12	0.05	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
46	20240524	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	10550355	2110	4.47	5070	5070	4990	6600	3560	5080	5000.17	0.82	0	-98	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	10	1	9031122	453	386.15	0.49	12	0.02	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
47	20240524	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	8970615	1794	3.80	5070	5070	4990	6600	3560	5080	5000.34	0.82	0	-98	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	10	1	9031122	453	386.15	0.49	12	0.02	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
48	20240524	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-90	5	-1.77	3741400	748	1.58	5070	5070	4990	6600	3560	5080	5001.87	0.82	0	-116	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	5	1	9031122	451	383.85	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
49	20240524	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	86170	17	0.04	5070	5070	5050	6600	3560	5080	5068.82	0.82	0	-1	5270	5175	5045	4950	4820	5222	4997	45	1520	500	3750	10	1	9031122	456	388.46	0.49	12	0.00	13.00	10228.00	6811	20230905	-25.86	4576	20231027	10.36	6570	-23.14	20240104	4650	8.60	20240418	7620	-33.73	20230905	4650	8.60	20240418	3.04	N	032750	500	45 억		73976	N	N	0	N	00	N
50	20240523	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	70	2	1.40	236808010	47194	285.68	5010	5140	4915	6510	3510	5010	5017.76	0.87	0	-4169	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	10	1	9031122	459	390.77	0.50	12	0.52	13.00	10228.00	6811	20230905	-25.41	4576	20231027	11.01	6570	-22.68	20240104	4650	9.25	20240418	7620	-33.33	20230905	4650	9.25	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
51	20240523	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	40	2	0.80	189150835	37774	228.66	5010	5140	4915	6510	3510	5010	5007.43	0.87	0	-4900	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	10	1	9031122	456	388.46	0.49	12	0.42	13.00	10228.00	6811	20230905	-25.86	4576	20231027	10.36	6570	-23.14	20240104	4650	8.60	20240418	7620	-33.73	20230905	4650	8.60	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
52	20240523	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-70	5	-1.40	96645995	19401	117.44	5010	5140	4915	6510	3510	5010	4981.50	0.87	0	-1861	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	446	380.00	0.48	12	0.21	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
53	20240523	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-15	5	-0.30	12740640	2571	15.56	5010	5010	4915	6510	3510	5010	4955.52	0.87	0	-1140	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	451	384.23	0.49	12	0.03	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4650	7.42	20240418	7620	-34.45	20230905	4650	7.42	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
54	20240523	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-20	5	-0.40	11147675	2252	13.63	5010	5010	4915	6510	3510	5010	4950.12	0.87	0	-1140	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	451	383.85	0.49	12	0.02	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
55	20240523	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-30	5	-0.60	8024905	1623	9.82	5010	5010	4915	6510	3510	5010	4944.49	0.87	0	-1210	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	450	383.08	0.49	12	0.02	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4650	7.10	20240418	7620	-34.65	20230905	4650	7.10	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
56	20240523	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-40	5	-0.80	6870225	1391	8.42	5010	5010	4915	6510	3510	5010	4939.05	0.87	0	-1198	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	449	382.31	0.49	12	0.02	13.00	10228.00	6811	20230905	-27.03	4576	20231027	8.61	6570	-24.35	20240104	4650	6.88	20240418	7620	-34.78	20230905	4650	6.88	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
57	20240523	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-30	5	-0.60	135210	27	0.16	5010	5010	4980	6510	3510	5010	5007.78	0.87	0	-7	5093	5051	4988	4946	4883	5020	4915	45	1500	500	3700	5	1	9031122	450	383.08	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4650	7.10	20240418	7620	-34.65	20230905	4650	7.10	20240418	3.04	N	032750	500	45 억		78150	N	N	0	N	00	N
58	20240522	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-30	5	-0.60	81748165	16501	167.03	5030	5030	4925	6550	3530	5040	4954.13	0.88	0	-1662	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	10	1	9031122	452	385.38	0.49	12	0.18	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
59	20240522	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-80	5	-1.59	59832360	12096	122.44	5030	5030	4925	6550	3530	5040	4946.46	0.88	0	-1534	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	448	381.54	0.48	12	0.13	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4650	6.67	20240418	7620	-34.91	20230905	4650	6.67	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
60	20240522	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-100	5	-1.98	52581350	10630	107.60	5030	5030	4925	6550	3530	5040	4946.51	0.88	0	-1420	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	446	380.00	0.48	12	0.12	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
61	20240522	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-85	5	-1.69	50452920	10199	103.24	5030	5030	4925	6550	3530	5040	4946.85	0.88	0	-1420	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	447	381.15	0.48	12	0.11	13.00	10228.00	6811	20230905	-27.25	4576	20231027	8.28	6570	-24.58	20240104	4650	6.56	20240418	7620	-34.97	20230905	4650	6.56	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
62	20240522	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-85	5	-1.69	46998560	9500	96.16	5030	5030	4925	6550	3530	5040	4947.22	0.88	0	-969	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	447	381.15	0.48	12	0.11	13.00	10228.00	6811	20230905	-27.25	4576	20231027	8.28	6570	-24.58	20240104	4650	6.56	20240418	7620	-34.97	20230905	4650	6.56	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
63	20240522	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-90	5	-1.79	43762260	8845	89.53	5030	5030	4925	6550	3530	5040	4947.68	0.88	0	-739	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	447	380.77	0.48	12	0.10	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
64	20240522	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-110	5	-2.18	24912915	5025	50.87	5030	5030	4930	6550	3530	5040	4957.79	0.88	0	-714	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	445	379.23	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
65	20240522	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-65	5	-1.29	1270595	254	2.57	5030	5030	4975	6550	3530	5040	5002.34	0.88	0	-56	5180	5110	4970	4900	4760	5145	4935	45	1510	500	3720	5	1	9031122	449	382.69	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.96	4576	20231027	8.72	6570	-24.28	20240104	4650	6.99	20240418	7620	-34.71	20230905	4650	6.99	20240418	3.08	N	032750	500	45 억		79812	N	N	0	N	00	N
66	20240521	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	90	2	1.82	48342985	9877	23.86	4935	5040	4830	6430	3465	4950	4894.49	0.88	0	-105	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	10	1	9031122	455	387.69	0.49	12	0.11	13.00	10228.00	6811	20230905	-26.00	4576	20231027	10.14	6570	-23.29	20240104	4650	8.39	20240418	7620	-33.86	20230905	4650	8.39	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
67	20240521	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-50	5	-1.01	37911250	7785	18.81	4935	4950	4830	6430	3465	4950	4869.78	0.88	0	-83	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	443	376.92	0.48	12	0.09	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
68	20240521	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-65	5	-1.31	35895455	7372	17.81	4935	4950	4830	6430	3465	4950	4869.16	0.88	0	-112	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	441	375.77	0.48	12	0.08	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
69	20240521	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-35	5	-0.71	34729410	7134	17.23	4935	4950	4830	6430	3465	4950	4868.15	0.88	0	77	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	444	378.08	0.48	12	0.08	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
70	20240521	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-50	5	-1.01	33606120	6903	16.68	4935	4950	4830	6430	3465	4950	4868.34	0.88	0	61	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	443	376.92	0.48	12	0.08	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
71	20240521	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-85	5	-1.72	31551005	6481	15.66	4935	4950	4830	6430	3465	4950	4868.23	0.88	0	63	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	439	374.23	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
72	20240521	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-115	5	-2.32	22610565	4636	11.20	4935	4950	4830	6430	3465	4950	4877.17	0.88	0	25	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	437	371.92	0.47	12	0.05	13.00	10228.00	6811	20230905	-29.01	4576	20231027	5.66	6570	-26.41	20240104	4650	3.98	20240418	7620	-36.55	20230905	4650	3.98	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
73	20240521	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-25	5	-0.51	3104105	629	1.52	4935	4935	4925	6430	3465	4950	4934.98	0.88	0	-1	5090	5020	4940	4870	4790	4980	4830	45	1480	500	3660	5	1	9031122	445	378.85	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.02	N	032750	500	45 억		79913	N	N	0	N	00	N
74	20240517	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	20	2	0.40	59949715	11971	62.31	5030	5050	4950	6520	3520	5020	5007.91	0.89	0	-1168	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	455	387.69	0.49	12	0.13	13.00	10228.00	6811	20230905	-26.00	4576	20231027	10.14	6570	-23.29	20240104	4650	8.39	20240418	7620	-33.86	20230905	4650	8.39	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
75	20240517	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-20	5	-0.40	49384595	9862	51.33	5030	5050	4950	6520	3520	5020	5007.56	0.89	0	-1093	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	452	384.62	0.49	12	0.11	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4650	7.53	20240418	7620	-34.38	20230905	4650	7.53	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
76	20240517	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	43015655	8591	44.71	5030	5050	4950	6520	3520	5020	5007.06	0.89	0	-1093	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	452	385.38	0.49	12	0.10	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
77	20240517	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	42090355	8406	43.75	5030	5050	4950	6520	3520	5020	5007.18	0.89	0	-983	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	453	386.15	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
78	20240517	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	41471025	8282	43.11	5030	5050	4950	6520	3520	5020	5007.37	0.89	0	-983	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	453	386.15	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
79	20240517	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	33475355	6682	34.78	5030	5050	4950	6520	3520	5020	5009.78	0.89	0	-234	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	452	385.38	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
80	20240517	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	18251580	3632	18.90	5030	5050	5010	6520	3520	5020	5025.21	0.89	0	-313	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	454	386.92	0.49	12	0.04	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4650	8.17	20240418	7620	-33.99	20230905	4650	8.17	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
81	20240517	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	12542550	2494	12.98	5030	5050	5020	6520	3520	5020	5029.09	0.89	0	-9	5073	5046	5013	4986	4953	5050	4990	45	1500	500	3710	10	1	9031122	453	386.15	0.49	12	0.03	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.02	N	032750	500	45 억		80224	N	N	0	N	00	N
82	20240516	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	72199160	14416	167.88	5020	5040	4980	6510	3510	5010	5008.25	0.90	0	-737	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	453	386.15	0.49	12	0.16	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
83	20240516	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	66402055	13261	154.43	5020	5040	4980	6510	3510	5010	5007.30	0.90	0	-708	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	453	386.15	0.49	12	0.15	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
84	20240516	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	20	2	0.40	65253020	13031	151.75	5020	5040	4980	6510	3510	5010	5007.50	0.90	0	-707	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	454	386.92	0.49	12	0.14	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4650	8.17	20240418	7620	-33.99	20230905	4650	8.17	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
85	20240516	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	54565425	10897	126.90	5020	5030	4980	6510	3510	5010	5007.35	0.90	0	-474	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	452	385.38	0.49	12	0.12	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
86	20240516	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	50022415	9989	116.33	5020	5030	4980	6510	3510	5010	5007.73	0.90	0	-474	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	453	386.15	0.49	12	0.11	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
87	20240516	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	46496225	9284	108.12	5020	5030	4980	6510	3510	5010	5008.19	0.90	0	-471	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	452	385.38	0.49	12	0.10	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
88	20240516	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	42646845	8516	99.17	5020	5020	4980	6510	3510	5010	5007.82	0.90	0	-421	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	453	386.15	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.30	4576	20231027	9.70	6570	-23.59	20240104	4650	7.96	20240418	7620	-34.12	20230905	4650	7.96	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
89	20240516	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	1233520	246	2.86	5020	5020	5010	6510	3510	5010	5017.74	0.90	0	-32	5083	5046	4993	4956	4903	5065	4975	45	1500	500	3700	10	1	9031122	452	385.38	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	3.00	N	032750	500	45 억		80874	N	N	0	N	00	N
90	20240514	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	42642550	8581	55.25	5000	5030	4940	6500	3500	5000	4969.41	0.90	0	-159	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	10	1	9031122	452	385.38	0.49	12	0.10	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
91	20240514	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-30	5	-0.60	34904605	7028	45.25	5000	5030	4940	6500	3500	5000	4966.51	0.90	0	-70	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	5	1	9031122	449	382.31	0.49	12	0.08	13.00	10228.00	6811	20230905	-27.03	4576	20231027	8.61	6570	-24.35	20240104	4650	6.88	20240418	7620	-34.78	20230905	4650	6.88	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
92	20240514	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-20	5	-0.40	33597475	6765	43.56	5000	5030	4940	6500	3500	5000	4966.37	0.90	0	147	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	5	1	9031122	450	383.08	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4650	7.10	20240418	7620	-34.65	20230905	4650	7.10	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
93	20240514	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-10	5	-0.20	32305435	6504	41.88	5000	5030	4940	6500	3500	5000	4967.01	0.90	0	147	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	5	1	9031122	451	383.85	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
94	20240514	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-5	5	-0.10	29516920	5943	38.27	5000	5030	4940	6500	3500	5000	4966.67	0.90	0	160	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	5	1	9031122	451	384.23	0.49	12	0.07	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4650	7.42	20240418	7620	-34.45	20230905	4650	7.42	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
95	20240514	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-5	5	-0.10	16177170	3251	20.93	5000	5030	4945	6500	3500	5000	4976.06	0.90	0	23	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	5	1	9031122	451	384.23	0.49	12	0.04	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4650	7.42	20240418	7620	-34.45	20230905	4650	7.42	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
96	20240514	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	3534620	706	4.55	5000	5030	4975	6500	3500	5000	5006.54	0.90	0	-250	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	10	1	9031122	452	385.38	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4650	7.74	20240418	7620	-34.25	20230905	4650	7.74	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
97	20240514	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	30	2	0.60	575960	115	0.74	5000	5030	5000	6500	3500	5000	5008.35	0.90	0	22	5070	5035	4965	4930	4860	5052	4947	45	1500	500	3700	10	1	9031122	454	386.92	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4650	8.17	20240418	7620	-33.99	20230905	4650	8.17	20240418	2.97	N	032750	500	45 억		81038	N	N	0	N	00	N
98	20240513	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	40	2	0.81	76732755	15530	87.72	4960	5000	4895	6440	3475	4960	4940.93	0.90	0	-477	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	10	1	9031122	452	384.62	0.49	12	0.17	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4650	7.53	20240418	7620	-34.38	20230905	4650	7.53	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
99	20240513	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	30	2	0.60	57571010	11692	66.04	4960	5000	4895	6440	3475	4960	4923.97	0.90	0	-477	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	451	383.85	0.49	12	0.13	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4650	7.31	20240418	7620	-34.51	20230905	4650	7.31	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
100	20240513	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	25	2	0.50	56623240	11502	64.96	4960	5000	4895	6440	3475	4960	4922.90	0.90	0	-447	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	450	383.46	0.49	12	0.13	13.00	10228.00	6811	20230905	-26.81	4576	20231027	8.94	6570	-24.12	20240104	4650	7.20	20240418	7620	-34.58	20230905	4650	7.20	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
101	20240513	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-20	5	-0.40	47856410	9739	55.01	4960	4965	4895	6440	3475	4960	4913.89	0.90	0	-82	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	446	380.00	0.48	12	0.11	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
102	20240513	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-45	5	-0.91	43068435	8765	49.51	4960	4965	4895	6440	3475	4960	4913.68	0.90	0	-50	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	444	378.08	0.48	12	0.10	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
103	20240513	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-60	5	-1.21	34629520	7043	39.78	4960	4965	4895	6440	3475	4960	4916.87	0.90	0	-389	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	443	376.92	0.48	12	0.08	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
104	20240513	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-20	5	-0.40	13498345	2741	15.48	4960	4965	4905	6440	3475	4960	4924.61	0.90	0	-661	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	446	380.00	0.48	12	0.03	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
105	20240513	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-10	5	-0.20	2704165	546	3.08	4960	4965	4950	6440	3475	4960	4952.68	0.90	0	-535	5110	5035	4965	4890	4820	5032	4887	45	1480	500	3670	5	1	9031122	447	380.77	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.11	N	032750	500	45 억		81518	N	N	0	N	00	N
106	20240510	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	10	2	0.20	87327400	17704	10.92	4960	5040	4895	6430	3465	4950	4932.63	0.91	0	-685	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	448	381.54	0.48	12	0.20	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4650	6.67	20240418	7620	-34.91	20230905	4650	6.67	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
107	20240510	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	0	3	0.00	74415550	15095	9.31	4960	5040	4895	6430	3465	4950	4929.81	0.91	0	-662	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	447	380.77	0.48	12	0.17	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
108	20240510	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-20	5	-0.40	67866370	13770	8.49	4960	5040	4895	6430	3465	4950	4928.57	0.91	0	-582	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	445	379.23	0.48	12	0.15	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
109	20240510	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	0	3	0.00	62040990	12587	7.76	4960	5040	4895	6430	3465	4950	4928.97	0.91	0	-723	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	447	380.77	0.48	12	0.14	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
110	20240510	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	10	2	0.20	56831595	11529	7.11	4960	5040	4895	6430	3465	4950	4929.45	0.91	0	-708	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	448	381.54	0.48	12	0.13	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4650	6.67	20240418	7620	-34.91	20230905	4650	6.67	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
111	20240510	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-55	5	-1.11	51554680	10464	6.45	4960	5040	4895	6430	3465	4950	4926.86	0.91	0	-292	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	442	376.54	0.48	12	0.12	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
112	20240510	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	0	3	0.00	16740075	3383	2.09	4960	5040	4900	6430	3465	4950	4948.29	0.91	0	-361	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	447	380.77	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
113	20240510	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-40	5	-0.81	9735045	1961	1.21	4960	5040	4910	6430	3465	4950	4964.33	0.91	0	-287	5336	5142	4996	4802	4656	5240	4900	45	1480	500	3660	5	1	9031122	443	377.69	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4650	5.59	20240418	7620	-35.56	20230905	4650	5.59	20240418	3.11	N	032750	500	45 억		82201	N	N	0	N	00	N
114	20240509	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	60	2	1.23	807040045	162170	1870.04	4850	5190	4850	6350	3425	4890	4976.51	0.96	0	-4792	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	447	380.77	0.48	12	1.80	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
115	20240509	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	20	2	0.41	787676245	158235	1824.67	4850	5190	4850	6350	3425	4890	4977.89	0.96	0	-4476	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	443	377.69	0.48	12	1.75	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4650	5.59	20240418	7620	-35.56	20230905	4650	5.59	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
116	20240509	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	45	2	0.92	731357805	146742	1692.14	4850	5190	4850	6350	3425	4890	4983.97	0.96	0	-4826	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	446	379.62	0.48	12	1.62	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
117	20240509	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	50	2	1.02	558077095	111979	1291.27	4850	5190	4850	6350	3425	4890	4983.77	0.96	0	-2677	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	446	380.00	0.48	12	1.24	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
118	20240509	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	35	2	0.72	544394020	109199	1259.21	4850	5190	4850	6350	3425	4890	4985.34	0.96	0	-2733	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	445	378.85	0.48	12	1.21	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
119	20240509	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	35	2	0.72	509478370	102087	1177.20	4850	5190	4850	6350	3425	4890	4990.63	0.96	0	-2839	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	445	378.85	0.48	12	1.13	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
120	20240509	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	150	2	3.07	80912365	16286	187.80	4850	5060	4850	6350	3425	4890	4968.22	0.96	0	-802	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	10	1	9031122	455	387.69	0.49	12	0.18	13.00	10228.00	6811	20230905	-26.00	4576	20231027	10.14	6570	-23.29	20240104	4650	8.39	20240418	7620	-33.86	20230905	4650	8.39	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
121	20240509	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-40	5	-0.82	58200	12	0.14	4850	4850	4850	6350	3425	4890	4850.00	0.96	0	-1	4943	4916	4863	4836	4783	4930	4850	45	1460	500	3610	5	1	9031122	438	373.08	0.47	12	0.00	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	2.99	N	032750	500	45 억		86993	N	N	0	N	00	N
122	20240508	160334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	20	2	0.41	42170155	8672	37.43	4825	4890	4810	6330	3410	4870	4862.79	0.96	0	414	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	442	376.15	0.48	12	0.10	13.00	10228.00	6811	20230905	-28.20	4576	20231027	6.86	6570	-25.57	20240104	4650	5.16	20240418	7620	-35.83	20230905	4650	5.16	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
123	20240508	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	5	2	0.10	32644215	6720	29.00	4825	4890	4810	6330	3410	4870	4857.77	0.96	0	278	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	440	375.00	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.42	4576	20231027	6.53	6570	-25.80	20240104	4650	4.84	20240418	7620	-36.02	20230905	4650	4.84	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
124	20240508	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	5	2	0.10	31779300	6542	28.24	4825	4890	4810	6330	3410	4870	4857.73	0.96	0	198	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	440	375.00	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.42	4576	20231027	6.53	6570	-25.80	20240104	4650	4.84	20240418	7620	-36.02	20230905	4650	4.84	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
125	20240508	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-5	5	-0.10	26004825	5354	23.11	4825	4890	4810	6330	3410	4870	4857.08	0.96	0	75	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	439	374.23	0.48	12	0.06	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
126	20240508	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	0	3	0.00	14561720	3006	12.97	4825	4890	4810	6330	3410	4870	4844.22	0.96	0	51	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	440	374.62	0.48	12	0.03	13.00	10228.00	6811	20230905	-28.50	4576	20231027	6.42	6570	-25.88	20240104	4650	4.73	20240418	7620	-36.09	20230905	4650	4.73	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
127	20240508	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-5	5	-0.10	9968810	2057	8.88	4825	4890	4810	6330	3410	4870	4846.29	0.96	0	-57	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	439	374.23	0.48	12	0.02	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
128	20240508	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	0	3	0.00	5749785	1188	5.13	4825	4890	4810	6330	3410	4870	4839.89	0.96	0	-66	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	440	374.62	0.48	12	0.01	13.00	10228.00	6811	20230905	-28.50	4576	20231027	6.42	6570	-25.88	20240104	4650	4.73	20240418	7620	-36.09	20230905	4650	4.73	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
129	20240508	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	20	2	0.41	806780	166	0.72	4825	4890	4825	6330	3410	4870	4860.12	0.96	0	-114	4913	4891	4848	4826	4783	4902	4837	45	1460	500	3600	5	1	9031122	442	376.15	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.20	4576	20231027	6.86	6570	-25.57	20240104	4650	5.16	20240418	7620	-35.83	20230905	4650	5.16	20240418	2.97	N	032750	500	45 억		86579	N	N	0	N	00	N
130	20240503	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	15	2	0.31	52784265	10958	49.76	4865	4865	4785	6290	3390	4840	4816.96	0.98	0	-1434	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	438	373.46	0.47	12	0.12	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
131	20240503	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-35	5	-0.72	39619235	8234	37.39	4865	4865	4785	6290	3390	4840	4811.66	0.98	0	-1083	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	434	369.62	0.47	12	0.09	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
132	20240503	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-25	5	-0.52	38914310	8087	36.73	4865	4865	4785	6290	3390	4840	4811.96	0.98	0	-1103	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	435	370.38	0.47	12	0.09	13.00	10228.00	6811	20230905	-29.31	4576	20231027	5.22	6570	-26.71	20240104	4650	3.55	20240418	7620	-36.81	20230905	4650	3.55	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
133	20240503	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-35	5	-0.72	34747015	7220	32.79	4865	4865	4785	6290	3390	4840	4812.61	0.98	0	-1103	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	434	369.62	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
134	20240503	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-10	5	-0.21	23971915	4973	22.58	4865	4865	4785	6290	3390	4840	4820.41	0.98	0	-1363	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	436	371.54	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
135	20240503	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	17835680	3696	16.78	4865	4865	4800	6290	3390	4840	4825.67	0.98	0	-1375	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	437	372.31	0.47	12	0.04	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
136	20240503	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	10	2	0.21	12844105	2662	12.09	4865	4865	4800	6290	3390	4840	4824.98	0.98	0	-938	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	438	373.08	0.47	12	0.03	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
137	20240503	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-40	5	-0.83	1826675	380	1.73	4865	4865	4800	6290	3390	4840	4807.04	0.98	0	180	4943	4891	4803	4751	4663	4847	4707	45	1450	500	3580	5	1	9031122	433	369.23	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.01	N	032750	500	45 억		88952	N	N	0	N	00	N
138	20240502	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-15	5	-0.31	104816385	21990	203.84	4855	4855	4715	6310	3400	4855	4766.55	0.96	0	2038	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	437	372.31	0.47	12	0.24	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
139	20240502	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-35	5	-0.72	93791055	19709	182.69	4855	4855	4715	6310	3400	4855	4758.79	0.96	0	2052	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	435	370.77	0.47	12	0.22	13.00	10228.00	6811	20230905	-29.23	4576	20231027	5.33	6570	-26.64	20240104	4650	3.66	20240418	7620	-36.75	20230905	4650	3.66	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
140	20240502	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-55	5	-1.13	84869990	17857	165.53	4855	4855	4715	6310	3400	4855	4752.76	0.96	0	1664	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	433	369.23	0.47	12	0.20	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
141	20240502	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-55	5	-1.13	80407255	16925	156.89	4855	4855	4715	6310	3400	4855	4750.80	0.96	0	1639	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	433	369.23	0.47	12	0.19	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
142	20240502	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-20	5	-0.41	76362915	16085	149.10	4855	4855	4715	6310	3400	4855	4747.46	0.96	0	1764	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	437	371.92	0.47	12	0.18	13.00	10228.00	6811	20230905	-29.01	4576	20231027	5.66	6570	-26.41	20240104	4650	3.98	20240418	7620	-36.55	20230905	4650	3.98	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
143	20240502	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-90	5	-1.85	68729485	14497	134.38	4855	4855	4715	6310	3400	4855	4740.95	0.96	0	1786	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	430	366.54	0.47	12	0.16	13.00	10228.00	6811	20230905	-30.04	4576	20231027	4.13	6570	-27.47	20240104	4650	2.47	20240418	7620	-37.47	20230905	4650	2.47	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
144	20240502	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-100	5	-2.06	59600780	12580	116.61	4855	4855	4715	6310	3400	4855	4737.74	0.96	0	2377	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	429	365.77	0.46	12	0.14	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N
145	20240502	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-50	5	-1.03	539110	112	1.04	4855	4855	4805	6310	3400	4855	4813.48	0.96	0	90	4931	4892	4861	4822	4791	4877	4807	45	1455	500	3590	5	1	9031122	434	369.62	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	3.01	N	032750	500	45 억		86774	N	N	0	N	00	N