KissMeData/126730/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	160846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16840	-180	5	-1.06	1647504310	96840	77.89	16950	17340	16770	22100	11920	17020	17014.65	0.30	0	-1758	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1432	24.41	5.05	12	1.14	690.00	3336.00	33800	20240507	-50.18	16770	20240531	0.42	33800	-50.18	20240507	16770	0.42	20240531	33800	-50.18	20240507	16770	0.42	20240531	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
3	20240531	150844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16870	-150	5	-0.88	1469494030	86260	69.38	16950	17340	16770	22100	11920	17020	17035.66	0.30	0	-1430	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1435	24.45	5.06	12	1.01	690.00	3336.00	33800	20240507	-50.09	16770	20240531	0.60	33800	-50.09	20240507	16770	0.60	20240531	33800	-50.09	20240507	16770	0.60	20240531	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
4	20240531	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-60	5	-0.35	1068716720	62505	50.27	16950	17340	16930	22100	11920	17020	17098.23	0.30	0	-1895	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1442	24.58	5.08	12	0.74	690.00	3336.00	33800	20240507	-49.82	16900	20240530	0.36	33800	-49.82	20240507	16900	0.36	20240530	33800	-49.82	20240507	16900	0.36	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
5	20240531	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	0	3	0.00	968244540	56595	45.52	16950	17340	16940	22100	11920	17020	17108.47	0.30	0	-1953	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1447	24.67	5.10	12	0.67	690.00	3336.00	33800	20240507	-49.64	16900	20240530	0.71	33800	-49.64	20240507	16900	0.71	20240530	33800	-49.64	20240507	16900	0.71	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
6	20240531	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	110	2	0.65	763046110	44524	35.81	16950	17340	16950	22100	11920	17020	17138.14	0.30	0	-1148	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1457	24.83	5.13	12	0.52	690.00	3336.00	33800	20240507	-49.32	16900	20240530	1.36	33800	-49.32	20240507	16900	1.36	20240530	33800	-49.32	20240507	16900	1.36	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
7	20240531	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	120	2	0.71	595491270	34714	27.92	16950	17340	16950	22100	11920	17020	17154.61	0.30	0	-2438	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1457	24.84	5.14	12	0.41	690.00	3336.00	33800	20240507	-49.29	16900	20240530	1.42	33800	-49.29	20240507	16900	1.42	20240530	33800	-49.29	20240507	16900	1.42	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
8	20240531	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	180	2	1.06	492759330	28721	23.10	16950	17340	16950	22100	11920	17020	17157.26	0.30	0	-1939	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1463	24.93	5.16	12	0.34	690.00	3336.00	33800	20240507	-49.11	16900	20240530	1.78	33800	-49.11	20240507	16900	1.78	20240530	33800	-49.11	20240507	16900	1.78	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
9	20240531	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17240	220	2	1.29	163917070	9594	7.72	16950	17240	16950	22100	11920	17020	17086.09	0.30	0	1473	17566	17292	17096	16822	16626	17195	16725	43	5080	500	11910	10	1	8503460	1466	24.99	5.17	12	0.11	690.00	3336.00	33800	20240507	-48.99	16900	20240530	2.01	33800	-48.99	20240507	16900	2.01	20240530	33800	-48.99	20240507	16900	2.01	20240530	0.00	N	126730	500	42 억		25232	N	N	0	N	00	N
10	20240530	160842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17020	-370	5	-2.13	2058829700	120378	41.91	17160	17370	16900	22600	12180	17390	17103.96	0.26	0	2840	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1447	24.67	5.10	12	1.42	690.00	3336.00	33800	20240507	-49.64	16900	20240530	0.71	33800	-49.64	20240507	16900	0.71	20240530	33800	-49.64	20240507	16900	0.71	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
11	20240530	150844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17050	-340	5	-1.96	1881572680	109961	38.28	17160	17370	16900	22600	12180	17390	17111.22	0.26	0	3417	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1450	24.71	5.11	12	1.29	690.00	3336.00	33800	20240507	-49.56	16900	20240530	0.89	33800	-49.56	20240507	16900	0.89	20240530	33800	-49.56	20240507	16900	0.89	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
12	20240530	140843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17150	-240	5	-1.38	1449884090	84646	29.47	17160	17370	16900	22600	12180	17390	17128.74	0.26	0	2323	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1458	24.86	5.14	12	1.00	690.00	3336.00	33800	20240507	-49.26	16900	20240530	1.48	33800	-49.26	20240507	16900	1.48	20240530	33800	-49.26	20240507	16900	1.48	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
13	20240530	130845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17180	-210	5	-1.21	1333142470	77829	27.10	17160	17370	16900	22600	12180	17390	17129.06	0.26	0	2273	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1461	24.90	5.15	12	0.92	690.00	3336.00	33800	20240507	-49.17	16900	20240530	1.66	33800	-49.17	20240507	16900	1.66	20240530	33800	-49.17	20240507	16900	1.66	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
14	20240530	120842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17290	-100	5	-0.58	1231163550	71902	25.03	17160	17370	16900	22600	12180	17390	17122.73	0.26	0	2234	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1470	25.06	5.18	12	0.85	690.00	3336.00	33800	20240507	-48.85	16900	20240530	2.31	33800	-48.85	20240507	16900	2.31	20240530	33800	-48.85	20240507	16900	2.31	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
15	20240530	110843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17190	-200	5	-1.15	975301930	56996	19.84	17160	17370	16900	22600	12180	17390	17111.67	0.26	0	2924	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1462	24.91	5.15	12	0.67	690.00	3336.00	33800	20240507	-49.14	16900	20240530	1.72	33800	-49.14	20240507	16900	1.72	20240530	33800	-49.14	20240507	16900	1.72	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
16	20240530	100844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17050	-340	5	-1.96	857368240	50110	17.45	17160	17370	16900	22600	12180	17390	17109.62	0.26	0	2301	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1450	24.71	5.11	12	0.59	690.00	3336.00	33800	20240507	-49.56	16900	20240530	0.89	33800	-49.56	20240507	16900	0.89	20240530	33800	-49.56	20240507	16900	0.89	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
17	20240530	090844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17160	-230	5	-1.32	297268990	17345	6.04	17160	17260	17090	22600	12180	17390	17138.32	0.26	0	2310	19043	18216	17803	16976	16563	18010	16770	43	5210	500	12170	10	1	8503460	1459	24.87	5.14	12	0.20	690.00	3336.00	33800	20240507	-49.23	17090	20240530	0.41	33800	-49.23	20240507	17090	0.41	20240530	33800	-49.23	20240507	17090	0.41	20240530	0.00	N	126730	500	42 억		22404	N	N	0	N	00	N
18	20240529	160836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17390	-1300	5	-6.96	4941741610	273745	89.25	18630	18630	17390	24250	13090	18690	18065.42	0.28	0	-1276	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1479	25.20	5.21	12	3.22	690.00	3336.00	33800	20240507	-48.55	17390	20240529	0.00	33800	-48.55	20240507	17390	0.00	20240529	33800	-48.55	20240507	17390	0.00	20240529	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
19	20240529	150835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17720	-970	5	-5.19	4407176890	243186	79.29	18630	18630	17680	24250	13090	18690	18122.55	0.28	0	-1084	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1507	25.68	5.31	12	2.86	690.00	3336.00	33800	20240507	-47.57	17680	20240529	0.23	33800	-47.57	20240507	17680	0.23	20240529	33800	-47.57	20240507	17680	0.23	20240529	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
20	20240529	140836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18050	-640	5	-3.42	3245874350	178099	58.07	18630	18630	18020	24250	13090	18690	18224.99	0.28	0	-819	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1535	26.16	5.41	12	2.09	690.00	3336.00	33800	20240507	-46.60	18020	20240529	0.17	33800	-46.60	20240507	18020	0.17	20240529	33800	-46.60	20240507	18020	0.17	20240529	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
21	20240529	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18080	-610	5	-3.26	2869815510	157258	51.27	18630	18630	18050	24250	13090	18690	18248.96	0.28	0	203	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1537	26.20	5.42	12	1.85	690.00	3336.00	33800	20240507	-46.51	18050	20240529	0.17	33800	-46.51	20240507	18050	0.17	20240529	33800	-46.51	20240507	18050	0.17	20240529	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
22	20240529	120841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18140	-550	5	-2.94	2680137450	146774	47.85	18630	18630	18070	24250	13090	18690	18260.16	0.28	0	64	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1543	26.29	5.44	12	1.73	690.00	3336.00	33800	20240507	-46.33	18070	20240529	0.39	33800	-46.33	20240507	18070	0.39	20240529	33800	-46.33	20240507	18070	0.39	20240529	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
23	20240529	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	-460	5	-2.46	2313520880	126598	41.28	18630	18630	18100	24250	13090	18690	18274.39	0.28	0	1261	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1550	26.42	5.46	12	1.49	690.00	3336.00	33800	20240507	-46.07	18070	20240524	0.89	33800	-46.07	20240507	18070	0.89	20240524	33800	-46.07	20240507	18070	0.89	20240524	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
24	20240529	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18150	-540	5	-2.89	1916579730	104786	34.16	18630	18630	18100	24250	13090	18690	18290.23	0.28	0	200	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1543	26.30	5.44	12	1.23	690.00	3336.00	33800	20240507	-46.30	18070	20240524	0.44	33800	-46.30	20240507	18070	0.44	20240524	33800	-46.30	20240507	18070	0.44	20240524	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
25	20240529	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	-340	5	-1.82	578910950	31474	10.26	18630	18630	18200	24250	13090	18690	18392.85	0.28	0	4560	19890	19290	18990	18390	18090	19140	18240	43	5560	500	13080	10	1	8503460	1560	26.59	5.50	12	0.37	690.00	3336.00	33800	20240507	-45.71	18070	20240524	1.55	33800	-45.71	20240507	18070	1.55	20240524	33800	-45.71	20240507	18070	1.55	20240524	0.00	N	126730	500	42 억		23680	N	N	0	N	00	N
26	20240528	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18690	-660	5	-3.41	5753924570	300129	10.26	19590	19590	18690	25150	13550	19350	19175.37	0.28	0	-5967	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1589	27.09	5.60	12	3.53	690.00	3336.00	33800	20240507	-44.70	18070	20240524	3.43	33800	-44.70	20240507	18070	3.43	20240524	33800	-44.70	20240507	18070	3.43	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
27	20240528	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-540	5	-2.79	5377618290	280056	9.57	19590	19590	18790	25150	13550	19350	19201.84	0.28	0	-4634	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1600	27.26	5.64	12	3.29	690.00	3336.00	33800	20240507	-44.35	18070	20240524	4.10	33800	-44.35	20240507	18070	4.10	20240524	33800	-44.35	20240507	18070	4.10	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
28	20240528	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-200	5	-1.03	4568314360	237314	8.11	19590	19590	19030	25150	13550	19350	19250.00	0.28	0	-3206	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1628	27.75	5.74	12	2.79	690.00	3336.00	33800	20240507	-43.34	18070	20240524	5.98	33800	-43.34	20240507	18070	5.98	20240524	33800	-43.34	20240507	18070	5.98	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
29	20240528	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-240	5	-1.24	4330352480	224900	7.69	19590	19590	19030	25150	13550	19350	19254.49	0.28	0	-3850	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1625	27.70	5.73	12	2.64	690.00	3336.00	33800	20240507	-43.46	18070	20240524	5.76	33800	-43.46	20240507	18070	5.76	20240524	33800	-43.46	20240507	18070	5.76	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
30	20240528	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-200	5	-1.03	4059221390	210725	7.20	19590	19590	19030	25150	13550	19350	19263.04	0.28	0	-4318	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1628	27.75	5.74	12	2.48	690.00	3336.00	33800	20240507	-43.34	18070	20240524	5.98	33800	-43.34	20240507	18070	5.98	20240524	33800	-43.34	20240507	18070	5.98	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
31	20240528	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-220	5	-1.14	3578723940	185625	6.34	19590	19590	19030	25150	13550	19350	19279.25	0.28	0	-5177	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1627	27.72	5.73	12	2.18	690.00	3336.00	33800	20240507	-43.40	18070	20240524	5.87	33800	-43.40	20240507	18070	5.87	20240524	33800	-43.40	20240507	18070	5.87	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
32	20240528	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	70	2	0.36	2812418520	145848	4.98	19590	19590	19030	25150	13550	19350	19283.13	0.28	0	-1594	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1651	28.14	5.82	12	1.72	690.00	3336.00	33800	20240507	-42.54	18070	20240524	7.47	33800	-42.54	20240507	18070	7.47	20240524	33800	-42.54	20240507	18070	7.47	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
33	20240528	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-150	5	-0.78	859249730	44263	1.51	19590	19590	19200	25150	13550	19350	19412.64	0.28	0	878	23756	21552	19996	17792	16236	22655	18895	43	5800	500	13540	10	1	8503460	1633	27.83	5.76	12	0.52	690.00	3336.00	33800	20240507	-43.20	18070	20240524	6.25	33800	-43.20	20240507	18070	6.25	20240524	33800	-43.20	20240507	18070	6.25	20240524	0.00	N	126730	500	42 억		24139	N	N	0	N	00	N
34	20240527	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	1000	2	5.45	60304521630	2905235	2610.53	18440	22200	18440	23850	12850	18350	20759.50	0.28	0	2191	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1645	28.04	5.80	12	34.17	690.00	3336.00	33800	20240507	-42.75	18070	20240524	7.08	33800	-42.75	20240507	18070	7.08	20240524	33800	-42.75	20240507	18070	7.08	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
35	20240527	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	1060	2	5.78	59140053530	2844994	2556.40	18440	22200	18440	23850	12850	18350	20787.41	0.28	0	1009	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1651	28.13	5.82	12	33.46	690.00	3336.00	33800	20240507	-42.57	18070	20240524	7.42	33800	-42.57	20240507	18070	7.42	20240524	33800	-42.57	20240507	18070	7.42	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
36	20240527	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	2650	2	14.44	51948940800	2489130	2236.64	18440	22200	18440	23850	12850	18350	20870.32	0.28	0	-5161	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	50	1	8503460	1786	30.43	6.29	12	29.27	690.00	3336.00	33800	20240507	-37.87	18070	20240524	16.21	33800	-37.87	20240507	18070	16.21	20240524	33800	-37.87	20240507	18070	16.21	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
37	20240527	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	2900	2	15.80	36538698550	1761687	1582.98	18440	22200	18440	23850	12850	18350	20740.74	0.28	0	-5347	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	50	1	8503460	1807	30.80	6.37	12	20.72	690.00	3336.00	33800	20240507	-37.13	18070	20240524	17.60	33800	-37.13	20240507	18070	17.60	20240524	33800	-37.13	20240507	18070	17.60	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
38	20240527	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	1250	2	6.81	20790821250	1022389	918.68	18440	21700	18440	23850	12850	18350	20335.53	0.28	0	-4024	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1667	28.41	5.88	12	12.02	690.00	3336.00	33800	20240507	-42.01	18070	20240524	8.47	33800	-42.01	20240507	18070	8.47	20240524	33800	-42.01	20240507	18070	8.47	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
39	20240527	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	1260	2	6.87	19982813680	981267	881.73	18440	21700	18440	23850	12850	18350	20364.30	0.28	0	-2768	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1668	28.42	5.88	12	11.54	690.00	3336.00	33800	20240507	-41.98	18070	20240524	8.52	33800	-41.98	20240507	18070	8.52	20240524	33800	-41.98	20240507	18070	8.52	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
40	20240527	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	940	2	5.12	2797544190	145908	131.11	18440	19600	18440	23850	12850	18350	19173.34	0.28	0	1936	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1640	27.96	5.78	12	1.72	690.00	3336.00	33800	20240507	-42.93	18070	20240524	6.75	33800	-42.93	20240507	18070	6.75	20240524	33800	-42.93	20240507	18070	6.75	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
41	20240527	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	450	2	2.45	279284030	15003	13.48	18440	18880	18440	23850	12850	18350	18615.21	0.28	0	1042	18843	18596	18333	18086	17823	18465	17955	43	5500	500	12840	10	1	8503460	1599	27.25	5.64	12	0.18	690.00	3336.00	33800	20240507	-44.38	18070	20240524	4.04	33800	-44.38	20240507	18070	4.04	20240524	33800	-44.38	20240507	18070	4.04	20240524	0.00	N	126730	500	42 억		24053	N	N	0	N	00	N
42	20240524	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18350	-220	5	-1.18	1933979200	105962	74.29	18580	18580	18070	24100	13000	18570	18250.53	0.29	0	-192	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1560	26.59	5.50	12	1.25	690.00	3336.00	33800	20240507	-45.71	18070	20240524	1.55	33800	-45.71	20240507	18070	1.55	20240524	33800	-45.71	20240507	18070	1.55	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
43	20240524	150745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18120	-450	5	-2.42	1736344260	95146	66.71	18580	18580	18070	24100	13000	18570	18248.78	0.29	0	363	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1541	26.26	5.43	12	1.12	690.00	3336.00	33800	20240507	-46.39	18070	20240524	0.28	33800	-46.39	20240507	18070	0.28	20240524	33800	-46.39	20240507	18070	0.28	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
44	20240524	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18130	-440	5	-2.37	1454936850	79627	55.83	18580	18580	18070	24100	13000	18570	18271.37	0.29	0	363	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1542	26.28	5.43	12	0.94	690.00	3336.00	33800	20240507	-46.36	18070	20240524	0.33	33800	-46.36	20240507	18070	0.33	20240524	33800	-46.36	20240507	18070	0.33	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
45	20240524	130746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18080	-490	5	-2.64	1348516510	73761	51.71	18580	18580	18070	24100	13000	18570	18281.68	0.29	0	414	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1537	26.20	5.42	12	0.87	690.00	3336.00	33800	20240507	-46.51	18070	20240524	0.06	33800	-46.51	20240507	18070	0.06	20240524	33800	-46.51	20240507	18070	0.06	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
46	20240524	120748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18270	-300	5	-1.62	994127830	54247	38.03	18580	18580	18200	24100	13000	18570	18325.31	0.29	0	489	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1554	26.48	5.48	12	0.64	690.00	3336.00	33800	20240507	-45.95	18200	20240524	0.38	33800	-45.95	20240507	18200	0.38	20240524	33800	-45.95	20240507	18200	0.38	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
47	20240524	110745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18350	-220	5	-1.18	760053410	41415	29.04	18580	18580	18220	24100	13000	18570	18351.37	0.29	0	265	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1560	26.59	5.50	12	0.49	690.00	3336.00	33800	20240507	-45.71	18220	20240524	0.71	33800	-45.71	20240507	18220	0.71	20240524	33800	-45.71	20240507	18220	0.71	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
48	20240524	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18400	-170	5	-0.92	590183670	32132	22.53	18580	18580	18220	24100	13000	18570	18366.57	0.29	0	172	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1565	26.67	5.52	12	0.38	690.00	3336.00	33800	20240507	-45.56	18220	20240524	0.99	33800	-45.56	20240507	18220	0.99	20240524	33800	-45.56	20240507	18220	0.99	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
49	20240524	090746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18480	-90	5	-0.48	121867230	6591	4.62	18580	18580	18320	24100	13000	18570	18488.17	0.29	0	188	19543	19056	18783	18296	18023	18920	18160	43	5530	500	12990	10	1	8503460	1571	26.78	5.54	12	0.08	690.00	3336.00	33800	20240507	-45.33	18320	20240524	0.87	33800	-45.33	20240507	18320	0.87	20240524	33800	-45.33	20240507	18320	0.87	20240524	0.00	N	126730	500	42 억		24245	N	N	0	N	00	N
50	20240523	160744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18570	-620	5	-3.23	2627204850	139718	80.88	19100	19270	18510	24900	13440	19190	18804.46	0.28	0	-293	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1579	26.91	5.57	12	1.64	690.00	3336.00	33800	20240507	-45.06	18510	20240523	0.32	33800	-45.06	20240507	18510	0.32	20240523	33800	-45.06	20240507	18510	0.32	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
51	20240523	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18640	-550	5	-2.87	2286611010	121382	70.27	19100	19270	18600	24900	13440	19190	18838.02	0.28	0	-328	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1585	27.01	5.59	12	1.43	690.00	3336.00	33800	20240507	-44.85	18600	20240523	0.22	33800	-44.85	20240507	18600	0.22	20240523	33800	-44.85	20240507	18600	0.22	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
52	20240523	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19020	-170	5	-0.89	1920710480	101911	59.00	19100	19270	18600	24900	13440	19190	18846.80	0.28	0	633	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1617	27.57	5.70	12	1.20	690.00	3336.00	33800	20240507	-43.73	18600	20240523	2.26	33800	-43.73	20240507	18600	2.26	20240523	33800	-43.73	20240507	18600	2.26	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
53	20240523	130748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18920	-270	5	-1.41	1798268000	95459	55.26	19100	19270	18600	24900	13440	19190	18837.96	0.28	0	-252	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1609	27.42	5.67	12	1.12	690.00	3336.00	33800	20240507	-44.02	18600	20240523	1.72	33800	-44.02	20240507	18600	1.72	20240523	33800	-44.02	20240507	18600	1.72	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
54	20240523	120744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18690	-500	5	-2.61	1214118440	64699	37.45	19100	19120	18600	24900	13440	19190	18765.37	0.28	0	555	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1589	27.09	5.60	12	0.76	690.00	3336.00	33800	20240507	-44.70	18600	20240523	0.48	33800	-44.70	20240507	18600	0.48	20240523	33800	-44.70	20240507	18600	0.48	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
55	20240523	110743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18750	-440	5	-2.29	1080215880	57540	33.31	19100	19120	18600	24900	13440	19190	18773.00	0.28	0	83	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1594	27.17	5.62	12	0.68	690.00	3336.00	33800	20240507	-44.53	18600	20240523	0.81	33800	-44.53	20240507	18600	0.81	20240523	33800	-44.53	20240507	18600	0.81	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
56	20240523	100745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18760	-430	5	-2.24	854275490	45485	26.33	19100	19120	18600	24900	13440	19190	18781.10	0.28	0	-317	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1595	27.19	5.62	12	0.53	690.00	3336.00	33800	20240507	-44.50	18600	20240523	0.86	33800	-44.50	20240507	18600	0.86	20240523	33800	-44.50	20240507	18600	0.86	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
57	20240523	090748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18860	-330	5	-1.72	245885980	12968	7.51	19100	19120	18850	24900	13440	19190	18960.24	0.28	0	-1897	20090	19640	19270	18820	18450	19865	19045	43	5710	500	13430	10	1	8503460	1604	27.33	5.65	12	0.15	690.00	3336.00	33800	20240507	-44.20	18850	20240523	0.05	33800	-44.20	20240507	18850	0.05	20240523	33800	-44.20	20240507	18850	0.05	20240523	0.00	N	126730	500	42 억		24056	N	N	0	N	00	N
58	20240522	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19190	190	2	1.00	3209938030	166723	67.80	19160	19720	18900	24700	13300	19000	19253.19	0.28	0	572	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1632	27.81	5.75	12	1.96	690.00	3336.00	33800	20240507	-43.22	18900	20240522	1.53	33800	-43.22	20240507	18900	1.53	20240522	33800	-43.22	20240507	18900	1.53	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
59	20240522	150744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19250	250	2	1.32	2977194120	154609	62.87	19160	19720	18900	24700	13300	19000	19256.28	0.28	0	2	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1637	27.90	5.77	12	1.82	690.00	3336.00	33800	20240507	-43.05	18900	20240522	1.85	33800	-43.05	20240507	18900	1.85	20240522	33800	-43.05	20240507	18900	1.85	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
60	20240522	140744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19460	460	2	2.42	2576466960	133905	54.45	19160	19720	18900	24700	13300	19000	19241.01	0.28	0	831	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1655	28.20	5.83	12	1.57	690.00	3336.00	33800	20240507	-42.43	18900	20240522	2.96	33800	-42.43	20240507	18900	2.96	20240522	33800	-42.43	20240507	18900	2.96	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
61	20240522	130740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19110	110	2	0.58	1764384470	92188	37.49	19160	19500	18900	24700	13300	19000	19138.98	0.28	0	272	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1625	27.70	5.73	12	1.08	690.00	3336.00	33800	20240507	-43.46	18900	20240522	1.11	33800	-43.46	20240507	18900	1.11	20240522	33800	-43.46	20240507	18900	1.11	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
62	20240522	120834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19020	20	2	0.11	1704620310	89055	36.22	19160	19500	18900	24700	13300	19000	19141.21	0.28	0	350	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1617	27.57	5.70	12	1.05	690.00	3336.00	33800	20240507	-43.73	18900	20240522	0.63	33800	-43.73	20240507	18900	0.63	20240522	33800	-43.73	20240507	18900	0.63	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
63	20240522	110745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19180	180	2	0.95	1563986420	81698	33.22	19160	19500	18900	24700	13300	19000	19143.51	0.28	0	277	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1631	27.80	5.75	12	0.96	690.00	3336.00	33800	20240507	-43.25	18900	20240522	1.48	33800	-43.25	20240507	18900	1.48	20240522	33800	-43.25	20240507	18900	1.48	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
64	20240522	100743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19010	10	2	0.05	1341433180	70058	28.49	19160	19500	18900	24700	13300	19000	19147.47	0.28	0	-172	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1617	27.55	5.70	12	0.82	690.00	3336.00	33800	20240507	-43.76	18900	20240522	0.58	33800	-43.76	20240507	18900	0.58	20240522	33800	-43.76	20240507	18900	0.58	20240522	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
65	20240522	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	70	2	0.37	244654730	12826	5.22	19160	19170	19000	24700	13300	19000	19074.90	0.28	0	333	21053	20026	19473	18446	17893	19750	18170	43	5700	500	13300	10	1	8503460	1622	27.64	5.72	12	0.15	690.00	3336.00	33800	20240507	-43.58	18920	20240521	0.79	33800	-43.58	20240507	18920	0.79	20240521	33800	-43.58	20240507	18920	0.79	20240521	0.00	N	126730	500	42 억		23946	N	N	0	N	00	N
66	20240521	160734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19000	-1150	5	-5.71	4686960410	242164	87.64	20100	20500	18920	26150	14150	20150	19354.66	0.26	0	1574	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1616	27.54	5.70	12	2.85	690.00	3336.00	33800	20240507	-43.79	18920	20240521	0.42	33800	-43.79	20240507	18920	0.42	20240521	33800	-43.79	20240507	18920	0.42	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
67	20240521	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19100	-1050	5	-5.21	4239237990	218604	79.12	20100	20500	18920	26150	14150	20150	19391.54	0.26	0	1040	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1624	27.68	5.73	12	2.57	690.00	3336.00	33800	20240507	-43.49	18920	20240521	0.95	33800	-43.49	20240507	18920	0.95	20240521	33800	-43.49	20240507	18920	0.95	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
68	20240521	140739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19040	-1110	5	-5.51	3805480970	195825	70.87	20100	20500	19000	26150	14150	20150	19432.25	0.26	0	1317	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1619	27.59	5.71	12	2.30	690.00	3336.00	33800	20240507	-43.67	19000	20240521	0.21	33800	-43.67	20240507	19000	0.21	20240521	33800	-43.67	20240507	19000	0.21	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
69	20240521	130740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19140	-1010	5	-5.01	3282038430	168392	60.94	20100	20500	19120	26150	14150	20150	19489.59	0.26	0	734	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1628	27.74	5.74	12	1.98	690.00	3336.00	33800	20240507	-43.37	19120	20240521	0.10	33800	-43.37	20240507	19120	0.10	20240521	33800	-43.37	20240507	19120	0.10	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
70	20240521	120740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19230	-920	5	-4.57	2888543720	147868	53.52	20100	20500	19160	26150	14150	20150	19533.68	0.26	0	15	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1635	27.87	5.76	12	1.74	690.00	3336.00	33800	20240507	-43.11	19160	20240521	0.37	33800	-43.11	20240507	19160	0.37	20240521	33800	-43.11	20240507	19160	0.37	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
71	20240521	110739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19250	-900	5	-4.47	2584771330	132075	47.80	20100	20500	19160	26150	14150	20150	19569.50	0.26	0	-305	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1637	27.90	5.77	12	1.55	690.00	3336.00	33800	20240507	-43.05	19160	20240521	0.47	33800	-43.05	20240507	19160	0.47	20240521	33800	-43.05	20240507	19160	0.47	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
72	20240521	100739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19230	-920	5	-4.57	2148118620	109413	39.60	20100	20500	19160	26150	14150	20150	19632.06	0.26	0	-20	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	10	1	8503460	1635	27.87	5.76	12	1.29	690.00	3336.00	33800	20240507	-43.11	19160	20240521	0.37	33800	-43.11	20240507	19160	0.37	20240521	33800	-43.11	20240507	19160	0.37	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
73	20240521	090736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	20450	300	2	1.49	179490650	8865	3.21	20100	20450	20050	26150	14150	20150	20249.62	0.26	0	-40	23483	21816	20933	19266	18383	21375	18825	43	6000	500	14100	50	1	8503460	1739	29.64	6.13	12	0.10	690.00	3336.00	33800	20240507	-39.50	20050	20240521	2.00	33800	-39.50	20240507	20050	2.00	20240521	33800	-39.50	20240507	20050	2.00	20240521	0.00	N	126730	500	42 억		22359	N	N	0	N	00	N
74	20240517	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-100	5	-0.45	8005989500	354074	137.01	22150	23350	21800	28700	15500	22100	22615.15	0.33	0	-4603	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1871	31.88	6.59	12	4.16	690.00	3336.00	33800	20240507	-34.91	21700	20240514	1.38	33800	-34.91	20240507	21700	1.38	20240514	33800	-34.91	20240507	21700	1.38	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
75	20240517	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	0	3	0.00	7662535100	338524	130.99	22150	23350	21800	28700	15500	22100	22636.08	0.33	0	-4597	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1879	32.03	6.62	12	3.98	690.00	3336.00	33800	20240507	-34.62	21700	20240514	1.84	33800	-34.62	20240507	21700	1.84	20240514	33800	-34.62	20240507	21700	1.84	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
76	20240517	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	100	2	0.45	7183496550	316862	122.61	22150	23350	21800	28700	15500	22100	22671.82	0.33	0	-4445	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1888	32.17	6.65	12	3.73	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
77	20240517	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	500	2	2.26	6766076800	298099	115.35	22150	23350	21800	28700	15500	22100	22698.62	0.33	0	-4445	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1922	32.75	6.77	12	3.51	690.00	3336.00	33800	20240507	-33.14	21700	20240514	4.15	33800	-33.14	20240507	21700	4.15	20240514	33800	-33.14	20240507	21700	4.15	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
78	20240517	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	250	2	1.13	6388800450	281405	108.89	22150	23350	21800	28700	15500	22100	22704.51	0.33	0	-4394	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1901	32.39	6.70	12	3.31	690.00	3336.00	33800	20240507	-33.88	21700	20240514	3.00	33800	-33.88	20240507	21700	3.00	20240514	33800	-33.88	20240507	21700	3.00	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
79	20240517	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	400	2	1.81	6209856650	273398	105.79	22150	23350	21800	28700	15500	22100	22714.96	0.33	0	-4394	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1913	32.61	6.74	12	3.22	690.00	3336.00	33800	20240507	-33.43	21700	20240514	3.69	33800	-33.43	20240507	21700	3.69	20240514	33800	-33.43	20240507	21700	3.69	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
80	20240517	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	100	2	0.45	5524124300	242733	93.93	22150	23350	21800	28700	15500	22100	22759.65	0.33	0	-2840	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1888	32.17	6.65	12	2.85	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
81	20240517	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	200	2	0.90	465019000	21058	8.15	22150	22350	21800	28700	15500	22100	22082.27	0.33	0	-3231	23366	22732	22266	21632	21166	22500	21400	43	6600	500	15470	50	1	8503460	1896	32.32	6.68	12	0.25	690.00	3336.00	33800	20240507	-34.02	21700	20240514	2.76	33800	-34.02	20240507	21700	2.76	20240514	33800	-34.02	20240507	21700	2.76	20240514	0.00	N	126730	500	42 억		27964	N	N	0	N	00	N
82	20240516	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	200	2	0.91	5584984300	250242	91.90	22200	22900	21800	28450	15350	21900	22319.06	0.29	0	1869	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1879	32.03	6.62	12	2.94	690.00	3336.00	33800	20240507	-34.62	21700	20240514	1.84	33800	-34.62	20240507	21700	1.84	20240514	33800	-34.62	20240507	21700	1.84	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
83	20240516	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	300	2	1.37	5305846500	237618	87.26	22200	22900	21800	28450	15350	21900	22329.44	0.29	0	2658	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1888	32.17	6.65	12	2.79	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
84	20240516	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	250	2	1.14	4852186650	217155	79.75	22200	22900	21800	28450	15350	21900	22344.50	0.29	0	2232	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1884	32.10	6.64	12	2.55	690.00	3336.00	33800	20240507	-34.47	21700	20240514	2.07	33800	-34.47	20240507	21700	2.07	20240514	33800	-34.47	20240507	21700	2.07	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
85	20240516	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	300	2	1.37	4599948350	205800	75.58	22200	22900	21800	28450	15350	21900	22351.71	0.29	0	1855	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1888	32.17	6.65	12	2.42	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
86	20240516	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	250	2	1.14	4353602050	194684	71.50	22200	22900	21800	28450	15350	21900	22362.58	0.29	0	1569	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1884	32.10	6.64	12	2.29	690.00	3336.00	33800	20240507	-34.47	21700	20240514	2.07	33800	-34.47	20240507	21700	2.07	20240514	33800	-34.47	20240507	21700	2.07	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
87	20240516	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	400	2	1.83	3675994350	163998	60.23	22200	22900	21800	28450	15350	21900	22415.10	0.29	0	274	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1896	32.32	6.68	12	1.93	690.00	3336.00	33800	20240507	-34.02	21700	20240514	2.76	33800	-34.02	20240507	21700	2.76	20240514	33800	-34.02	20240507	21700	2.76	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
88	20240516	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	500	2	2.28	3167136250	141222	51.86	22200	22900	21800	28450	15350	21900	22426.92	0.29	0	-421	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1905	32.46	6.71	12	1.66	690.00	3336.00	33800	20240507	-33.73	21700	20240514	3.23	33800	-33.73	20240507	21700	3.23	20240514	33800	-33.73	20240507	21700	3.23	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
89	20240516	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	300	2	1.37	402172050	18106	6.65	22200	22300	22100	28450	15350	21900	22213.35	0.29	0	765	23166	22532	22116	21482	21066	22325	21275	43	6550	500	15330	50	1	8503460	1888	32.17	6.65	12	0.21	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		24841	N	N	0	N	00	N
90	20240514	160733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	21900	-250	5	-1.13	5816844200	262567	67.55	22150	22750	21700	28750	15550	22150	22154.82	0.29	0	347	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1862	31.74	6.56	12	3.09	690.00	3336.00	33800	20240507	-35.21	21700	20240514	0.92	33800	-35.21	20240507	21700	0.92	20240514	33800	-35.21	20240507	21700	0.92	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
91	20240514	150735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22100	-50	5	-0.23	5424536750	244714	62.95	22150	22750	21700	28750	15550	22150	22166.88	0.29	0	685	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1879	32.03	6.62	12	2.88	690.00	3336.00	33800	20240507	-34.62	21700	20240514	1.84	33800	-34.62	20240507	21700	1.84	20240514	33800	-34.62	20240507	21700	1.84	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
92	20240514	140733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22100	-50	5	-0.23	4816667150	217122	55.85	22150	22750	21700	28750	15550	22150	22184.25	0.29	0	531	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1879	32.03	6.62	12	2.55	690.00	3336.00	33800	20240507	-34.62	21700	20240514	1.84	33800	-34.62	20240507	21700	1.84	20240514	33800	-34.62	20240507	21700	1.84	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
93	20240514	130735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22200	50	2	0.23	3567457450	160935	41.40	22150	22750	21700	28750	15550	22150	22167.13	0.29	0	-745	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1888	32.17	6.65	12	1.89	690.00	3336.00	33800	20240507	-34.32	21700	20240514	2.30	33800	-34.32	20240507	21700	2.30	20240514	33800	-34.32	20240507	21700	2.30	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
94	20240514	120732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	21900	-250	5	-1.13	3083366650	138806	35.71	22150	22750	21800	28750	15550	22150	22213.77	0.29	0	-399	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1862	31.74	6.56	12	1.63	690.00	3336.00	33800	20240507	-35.21	21800	20240514	0.46	33800	-35.21	20240507	21800	0.46	20240514	33800	-35.21	20240507	21800	0.46	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
95	20240514	110733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22200	50	2	0.23	2575696800	115694	29.76	22150	22750	21800	28750	15550	22150	22263.60	0.29	0	772	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1888	32.17	6.65	12	1.36	690.00	3336.00	33800	20240507	-34.32	21800	20240514	1.83	33800	-34.32	20240507	21800	1.83	20240514	33800	-34.32	20240507	21800	1.83	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
96	20240514	100731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22400	250	2	1.13	1936873950	86840	22.34	22150	22750	21800	28750	15550	22150	22305.01	0.29	0	1068	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1905	32.46	6.71	12	1.02	690.00	3336.00	33800	20240507	-33.73	21800	20240514	2.75	33800	-33.73	20240507	21800	2.75	20240514	33800	-33.73	20240507	21800	2.75	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
97	20240514	090732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22300	150	2	0.68	468134900	21184	5.45	22150	22300	21800	28750	15550	22150	22097.01	0.29	0	-1089	23950	23050	22500	21600	21050	22775	21325	43	6600	500	15500	50	1	8503460	1896	32.32	6.68	12	0.25	690.00	3336.00	33800	20240507	-34.02	21800	20240514	2.29	33800	-34.02	20240507	21800	2.29	20240514	33800	-34.02	20240507	21800	2.29	20240514	0.00	N	126730	500	42 억		24809	N	N	0	N	00	N
98	20240513	160731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22150	-750	5	-3.28	8504074950	377050	58.77	22900	23400	21950	29750	16050	22900	22555.87	0.27	0	1796	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1884	32.10	6.64	12	4.43	690.00	3336.00	33800	20240507	-34.47	21950	20240513	0.91	33800	-34.47	20240507	21950	0.91	20240513	33800	-34.47	20240507	21950	0.91	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
99	20240513	150733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22400	-500	5	-2.18	7611536500	336816	52.50	22900	23400	21950	29750	16050	22900	22598.47	0.27	0	2069	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1905	32.46	6.71	12	3.96	690.00	3336.00	33800	20240507	-33.73	21950	20240513	2.05	33800	-33.73	20240507	21950	2.05	20240513	33800	-33.73	20240507	21950	2.05	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
100	20240513	140733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22550	-350	5	-1.53	6995807450	309316	48.21	22900	23400	21950	29750	16050	22900	22616.99	0.27	0	2913	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1918	32.68	6.76	12	3.64	690.00	3336.00	33800	20240507	-33.28	21950	20240513	2.73	33800	-33.28	20240507	21950	2.73	20240513	33800	-33.28	20240507	21950	2.73	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
101	20240513	130726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22900	0	3	0.00	6494027200	287136	44.75	22900	23400	21950	29750	16050	22900	22616.52	0.27	0	3311	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1947	33.19	6.86	12	3.38	690.00	3336.00	33800	20240507	-32.25	21950	20240513	4.33	33800	-32.25	20240507	21950	4.33	20240513	33800	-32.25	20240507	21950	4.33	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
102	20240513	120731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22300	-600	5	-2.62	5513720400	243850	38.01	22900	23400	21950	29750	16050	22900	22611.08	0.27	0	4836	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1896	32.32	6.68	12	2.87	690.00	3336.00	33800	20240507	-34.02	21950	20240513	1.59	33800	-34.02	20240507	21950	1.59	20240513	33800	-34.02	20240507	21950	1.59	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
103	20240513	110730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22250	-650	5	-2.84	5076070450	224255	34.95	22900	23400	21950	29750	16050	22900	22635.22	0.27	0	5238	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1892	32.25	6.67	12	2.64	690.00	3336.00	33800	20240507	-34.17	21950	20240513	1.37	33800	-34.17	20240507	21950	1.37	20240513	33800	-34.17	20240507	21950	1.37	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
104	20240513	100730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22950	50	2	0.22	3381193600	148347	23.12	22900	23400	22050	29750	16050	22900	22792.44	0.27	0	235	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1952	33.26	6.88	12	1.74	690.00	3336.00	33800	20240507	-32.10	22050	20240513	4.08	33800	-32.10	20240507	22050	4.08	20240513	33800	-32.10	20240507	22050	4.08	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
105	20240513	090732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22350	-550	5	-2.40	846931650	37815	5.89	22900	22950	22050	29750	16050	22900	22396.27	0.27	0	3246	26033	24466	23583	22016	21133	24025	21575	43	6850	500	16030	50	1	8503460	1901	32.39	6.70	12	0.44	690.00	3336.00	33800	20240507	-33.88	22050	20240513	1.36	33800	-33.88	20240507	22050	1.36	20240513	33800	-33.88	20240507	22050	1.36	20240513	0.01	N	126730	500	42 억		22688	N	N	0	N	00	N
106	20240510	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22900	-2100	5	-8.40	14730122700	625635	30.88	24700	25150	22700	32500	17500	25000	23546.22	0.27	0	-560	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1947	33.19	6.86	12	7.36	690.00	3336.00	33800	20240507	-32.25	22700	20240510	0.88	33800	-32.25	20240507	22700	0.88	20240510	33800	-32.25	20240507	22700	0.88	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
107	20240510	150715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22800	-2200	5	-8.80	13663183250	579086	28.58	24700	25150	22700	32500	17500	25000	23594.04	0.27	0	-560	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1939	33.04	6.83	12	6.81	690.00	3336.00	33800	20240507	-32.54	22700	20240510	0.44	33800	-32.54	20240507	22700	0.44	20240510	33800	-32.54	20240507	22700	0.44	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
108	20240510	140719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23200	-1800	5	-7.20	12048613250	509002	25.12	24700	25150	22900	32500	17500	25000	23670.67	0.27	0	-438	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1973	33.62	6.95	12	5.99	690.00	3336.00	33800	20240507	-31.36	22900	20240510	1.31	33800	-31.36	20240507	22900	1.31	20240510	33800	-31.36	20240507	22900	1.31	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
109	20240510	130711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23200	-1800	5	-7.20	11144782600	470147	23.21	24700	25150	22900	32500	17500	25000	23704.48	0.27	0	0	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1973	33.62	6.95	12	5.53	690.00	3336.00	33800	20240507	-31.36	22900	20240510	1.31	33800	-31.36	20240507	22900	1.31	20240510	33800	-31.36	20240507	22900	1.31	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
110	20240510	120708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23050	-1950	5	-7.80	9860705100	414593	20.46	24700	25150	23000	32500	17500	25000	23783.63	0.27	0	0	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1960	33.41	6.91	12	4.88	690.00	3336.00	33800	20240507	-31.80	23000	20240510	0.22	33800	-31.80	20240507	23000	0.22	20240510	33800	-31.80	20240507	23000	0.22	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
111	20240510	110712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23250	-1750	5	-7.00	8633445150	361470	17.84	24700	25150	23050	32500	17500	25000	23883.81	0.27	0	53	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	1977	33.70	6.97	12	4.25	690.00	3336.00	33800	20240507	-31.21	23050	20240510	0.87	33800	-31.21	20240507	23050	0.87	20240510	33800	-31.21	20240507	23050	0.87	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
112	20240510	100711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23550	-1450	5	-5.80	6991293050	291384	14.38	24700	25150	23350	32500	17500	25000	23992.89	0.27	0	177	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	2003	34.13	7.06	12	3.43	690.00	3336.00	33800	20240507	-30.33	23350	20240510	0.86	33800	-30.33	20240507	23350	0.86	20240510	33800	-30.33	20240507	23350	0.86	20240510	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
113	20240510	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	50	2	0.20	1040881100	41993	2.07	24700	25150	24600	32500	17500	25000	24786.27	0.27	0	1213	28933	26966	25783	23816	22633	27950	24800	43	7500	500	17500	50	1	8503460	2130	36.30	7.51	12	0.49	690.00	3336.00	33800	20240507	-25.89	24150	20240508	3.73	33800	-25.89	20240507	24150	3.73	20240508	33800	-25.89	20240507	24150	3.73	20240508	0.00	N	126730	500	42 억		22823	N	N	0	N	00	N
114	20240509	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	-50	5	-0.20	52050300100	2002452	117.95	24800	27750	24600	32550	17550	25050	25994.60	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2126	0.00	0.00	12	23.55	0.00	0.00	33800	20240507	-26.04	24150	20240508	3.52	33800	-26.04	20240507	24150	3.52	20240508	33800	-26.04	20240507	24150	3.52	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
115	20240509	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	50	2	0.20	50850172400	1954437	115.12	24800	27750	24600	32550	17550	25050	26018.17	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2134	0.00	0.00	12	22.98	0.00	0.00	33800	20240507	-25.74	24150	20240508	3.93	33800	-25.74	20240507	24150	3.93	20240508	33800	-25.74	20240507	24150	3.93	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
116	20240509	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	0	3	0.00	49088710900	1884360	110.99	24800	27750	24600	32550	17550	25050	26050.99	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2130	0.00	0.00	12	22.16	0.00	0.00	33800	20240507	-25.89	24150	20240508	3.73	33800	-25.89	20240507	24150	3.73	20240508	33800	-25.89	20240507	24150	3.73	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
117	20240509	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	-100	5	-0.40	48204523250	1848883	108.90	24800	27750	24600	32550	17550	25050	26072.64	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2122	0.00	0.00	12	21.74	0.00	0.00	33800	20240507	-26.18	24150	20240508	3.31	33800	-26.18	20240507	24150	3.31	20240508	33800	-26.18	20240507	24150	3.31	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
118	20240509	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	100	2	0.40	46047220400	1762577	103.82	24800	27750	24600	32550	17550	25050	26125.38	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2139	0.00	0.00	12	20.73	0.00	0.00	33800	20240507	-25.59	24150	20240508	4.14	33800	-25.59	20240507	24150	4.14	20240508	33800	-25.59	20240507	24150	4.14	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
119	20240509	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	150	2	0.60	44789365500	1712757	100.88	24800	27750	24600	32550	17550	25050	26150.91	0.28	0	228	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2143	0.00	0.00	12	20.14	0.00	0.00	33800	20240507	-25.44	24150	20240508	4.35	33800	-25.44	20240507	24150	4.35	20240508	33800	-25.44	20240507	24150	4.35	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
120	20240509	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	350	2	1.40	39812873150	1515361	89.26	24800	27750	24600	32550	17550	25050	26273.45	0.28	0	268	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2160	0.00	0.00	12	17.82	0.00	0.00	33800	20240507	-24.85	24150	20240508	5.18	33800	-24.85	20240507	24150	5.18	20240508	33800	-24.85	20240507	24150	5.18	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N
121	20240509	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	150	2	0.60	2757652850	110481	6.51	24800	25300	24600	32550	17550	25050	24959.84	0.28	0	8512	28050	26550	25350	23850	22650	25950	23250	43	7500	500	17530	50	1	8503460	2143	0.00	0.00	12	1.30	0.00	0.00	33800	20240507	-25.44	24150	20240508	4.35	33800	-25.44	20240507	24150	4.35	20240508	33800	-25.44	20240507	24150	4.35	20240508	0.00	N	126730	500	42 억		23986	N	N	0	N	00	N