KissMeData/189860/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	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-390	5	-5.27	6954090980	977299	21.39	7150	7360	6880	9620	5180	7400	7115.62	1.05	0	-14323	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	680	-18.16	2.24	12	10.08	-386.00	3130.00	8450	20240529	-17.04	3825	20240307	83.27	8450	-17.04	20240529	3825	83.27	20240307	8450	-17.04	20240529	3825	83.27	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
3	20240531	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-390	5	-5.27	6759941110	949563	20.79	7150	7360	6880	9620	5180	7400	7119.00	1.05	0	-13338	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	680	-18.16	2.24	12	9.79	-386.00	3130.00	8450	20240529	-17.04	3825	20240307	83.27	8450	-17.04	20240529	3825	83.27	20240307	8450	-17.04	20240529	3825	83.27	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
4	20240531	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-340	5	-4.59	6313098290	885850	19.39	7150	7360	6880	9620	5180	7400	7126.60	1.05	0	-17361	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	685	-18.29	2.26	12	9.13	-386.00	3130.00	8450	20240529	-16.45	3825	20240307	84.58	8450	-16.45	20240529	3825	84.58	20240307	8450	-16.45	20240529	3825	84.58	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
5	20240531	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-350	5	-4.73	5849900140	820603	17.96	7150	7360	6880	9620	5180	7400	7128.78	1.05	0	-21810	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	684	-18.26	2.25	12	8.46	-386.00	3130.00	8450	20240529	-16.57	3825	20240307	84.31	8450	-16.57	20240529	3825	84.31	20240307	8450	-16.57	20240529	3825	84.31	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
6	20240531	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-200	5	-2.70	4882925320	685358	15.00	7150	7360	6880	9620	5180	7400	7124.63	1.05	0	-8838	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	698	-18.65	2.30	12	7.07	-386.00	3130.00	8450	20240529	-14.79	3825	20240307	88.24	8450	-14.79	20240529	3825	88.24	20240307	8450	-14.79	20240529	3825	88.24	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
7	20240531	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-410	5	-5.54	4240215340	594593	13.02	7150	7360	6880	9620	5180	7400	7131.29	1.05	0	-17285	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	678	-18.11	2.23	12	6.13	-386.00	3130.00	8450	20240529	-17.28	3825	20240307	82.75	8450	-17.28	20240529	3825	82.75	20240307	8450	-17.28	20240529	3825	82.75	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
8	20240531	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-340	5	-4.59	3522980320	491780	10.76	7150	7360	7000	9620	5180	7400	7163.73	1.05	0	-15017	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	685	-18.29	2.26	12	5.07	-386.00	3130.00	8450	20240529	-16.45	3825	20240307	84.58	8450	-16.45	20240529	3825	84.58	20240307	8450	-16.45	20240529	3825	84.58	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
9	20240531	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-240	5	-3.24	651623360	91276	2.00	7150	7260	7030	9620	5180	7400	7139.02	1.05	0	2517	8466	7932	7316	6782	6166	8200	7050	48	2220	500	5320	10	1	9698780	694	-18.55	2.29	12	0.94	-386.00	3130.00	8450	20240529	-15.27	3825	20240307	87.19	8450	-15.27	20240529	3825	87.19	20240307	8450	-15.27	20240529	3825	87.19	20240307	0.47	N	189860	500	48 억		101981	N	N	0	N	00	N
10	20240530	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	380	2	5.41	33481859770	4543826	110.85	6930	7850	6700	9120	4920	7020	7368.72	1.35	0	-28654	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	718	-19.17	2.36	12	46.85	-386.00	3130.00	8450	20240529	-12.43	3825	20240307	93.46	8450	-12.43	20240529	3825	93.46	20240307	8450	-12.43	20240529	3825	93.46	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
11	20240530	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	210	2	2.99	32332258600	4387873	107.04	6930	7850	6700	9120	4920	7020	7368.65	1.35	0	-15168	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	701	-18.73	2.31	12	45.24	-386.00	3130.00	8450	20240529	-14.44	3825	20240307	89.02	8450	-14.44	20240529	3825	89.02	20240307	8450	-14.44	20240529	3825	89.02	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
12	20240530	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	0	3	0.00	30961664980	4197819	102.40	6930	7850	6700	9120	4920	7020	7375.77	1.35	0	-3411	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	681	-18.19	2.24	12	43.28	-386.00	3130.00	8450	20240529	-16.92	3825	20240307	83.53	8450	-16.92	20240529	3825	83.53	20240307	8450	-16.92	20240529	3825	83.53	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
13	20240530	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	30	2	0.43	29768778970	4026960	98.24	6930	7850	6700	9120	4920	7020	7392.49	1.35	0	-7669	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	684	-18.26	2.25	12	41.52	-386.00	3130.00	8450	20240529	-16.57	3825	20240307	84.31	8450	-16.57	20240529	3825	84.31	20240307	8450	-16.57	20240529	3825	84.31	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
14	20240530	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	220	2	3.13	28520853090	3851193	93.95	6930	7850	6700	9120	4920	7020	7405.85	1.35	0	-29807	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	702	-18.76	2.31	12	39.71	-386.00	3130.00	8450	20240529	-14.32	3825	20240307	89.28	8450	-14.32	20240529	3825	89.28	20240307	8450	-14.32	20240529	3825	89.28	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
15	20240530	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	260	2	3.70	26235575930	3536578	86.27	6930	7850	6700	9120	4920	7020	7418.50	1.35	0	-9204	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	706	-18.86	2.33	12	36.46	-386.00	3130.00	8450	20240529	-13.85	3825	20240307	90.33	8450	-13.85	20240529	3825	90.33	20240307	8450	-13.85	20240529	3825	90.33	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
16	20240530	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-130	5	-1.85	3680763260	531751	12.97	6930	7230	6700	9120	4920	7020	6921.72	1.35	0	35326	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	668	-17.85	2.20	12	5.48	-386.00	3130.00	8450	20240529	-18.46	3825	20240307	80.13	8450	-18.46	20240529	3825	80.13	20240307	8450	-18.46	20240529	3825	80.13	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
17	20240530	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	70	2	1.00	1677319700	237562	5.80	6930	7230	6860	9120	4920	7020	7060.78	1.35	0	-5185	8926	7972	7496	6542	6066	7735	6305	48	2100	500	5050	10	1	9698780	688	-18.37	2.27	12	2.45	-386.00	3130.00	8450	20240529	-16.09	3825	20240307	85.36	8450	-16.09	20240529	3825	85.36	20240307	8450	-16.09	20240529	3825	85.36	20240307	0.75	N	189860	500	48 억		131070	N	N	0	N	00	N
18	20240529	160930	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7020	-710	5	-9.18	31567338240	4058299	89.81	8440	8450	7020	10040	5420	7730	7779.35	0.81	0	10979	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	681	-18.19	2.24	12	41.84	-386.00	3130.00	8450	20240529	-16.92	3825	20240307	83.53	8450	-16.92	20240529	3825	83.53	20240307	8450	-16.92	20240529	3825	83.53	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
19	20240529	150929	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7120	-610	5	-7.89	30593275830	3920325	86.75	8440	8450	7080	10040	5420	7730	7803.85	0.81	0	-16832	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	691	-18.45	2.27	12	40.42	-386.00	3130.00	8450	20240529	-15.74	3825	20240307	86.14	8450	-15.74	20240529	3825	86.14	20240307	8450	-15.74	20240529	3825	86.14	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
20	20240529	140930	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7390	-340	5	-4.40	29041324350	3706300	82.02	8440	8450	7260	10040	5420	7730	7835.80	0.81	0	-37777	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	717	-19.15	2.36	12	38.21	-386.00	3130.00	8450	20240529	-12.54	3825	20240307	93.20	8450	-12.54	20240529	3825	93.20	20240307	8450	-12.54	20240529	3825	93.20	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
21	20240529	130932	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7420	-310	5	-4.01	28515707180	3635326	80.45	8440	8450	7260	10040	5420	7730	7844.21	0.81	0	-41647	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	720	-19.22	2.37	12	37.48	-386.00	3130.00	8450	20240529	-12.19	3825	20240307	93.99	8450	-12.19	20240529	3825	93.99	20240307	8450	-12.19	20240529	3825	93.99	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
22	20240529	120935	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7310	-420	5	-5.43	27100349730	3445130	76.24	8440	8450	7260	10040	5420	7730	7866.47	0.81	0	-42002	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	709	-18.94	2.34	12	35.52	-386.00	3130.00	8450	20240529	-13.49	3825	20240307	91.11	8450	-13.49	20240529	3825	91.11	20240307	8450	-13.49	20240529	3825	91.11	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
23	20240529	110932	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7360	-370	5	-4.79	25320326660	3205854	70.94	8440	8450	7260	10040	5420	7730	7898.41	0.81	0	-35890	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	714	-19.07	2.35	12	33.05	-386.00	3130.00	8450	20240529	-12.90	3825	20240307	92.42	8450	-12.90	20240529	3825	92.42	20240307	8450	-12.90	20240529	3825	92.42	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
24	20240529	100929	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7350	-380	5	-4.92	23839774990	3006401	66.53	8440	8450	7260	10040	5420	7730	7929.99	0.81	0	-15485	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	713	-19.04	2.35	12	31.00	-386.00	3130.00	8450	20240529	-13.02	3825	20240307	92.16	8450	-13.02	20240529	3825	92.16	20240307	8450	-13.02	20240529	3825	92.16	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
25	20240529	090926	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7950	220	2	2.85	12156590120	1493082	33.04	8440	8450	7860	10040	5420	7730	8143.27	0.81	0	-39610	8956	8342	7116	6502	5276	8650	6810	48	2310	500	5560	10	1	9698780	771	-20.60	2.54	12	15.39	-386.00	3130.00	8450	20240529	-5.92	3825	20240307	107.84	8450	-5.92	20240529	3825	107.84	20240307	8450	-5.92	20240529	3825	107.84	20240307	0.82	N	189860	500	48 억		78953	N	N	0	N	00	N
26	20240528	160924	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7730	1780	1	29.92	31248086640	4515469	301.74	6000	7730	5890	7730	4170	5950	6918.74	1.06	0	5852	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	750	-20.03	2.47	12	46.56	-386.00	3130.00	7730	20240528	0.00	3825	20240307	102.09	7730	0.00	20240528	3825	102.09	20240307	7730	0.00	20240528	3825	102.09	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
27	20240528	150926	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7730	1780	1	29.92	31101780930	4496542	300.48	6000	7730	5890	7730	4170	5950	6916.82	1.06	0	5852	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	750	-20.03	2.47	12	46.36	-386.00	3130.00	7730	20240528	0.00	3825	20240307	102.09	7730	0.00	20240528	3825	102.09	20240307	7730	0.00	20240528	3825	102.09	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
28	20240528	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	670	2	11.26	12636021620	1946202	130.05	6000	6830	5890	7730	4170	5950	6492.66	1.06	0	65989	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	642	-17.15	2.12	12	20.07	-386.00	3130.00	7120	20230829	-7.02	3825	20240307	73.07	6830	-3.07	20240528	3825	73.07	20240307	7120	-7.02	20230829	3825	73.07	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
29	20240528	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	470	2	7.90	11692209690	1802300	120.44	6000	6830	5890	7730	4170	5950	6487.38	1.06	0	48752	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	623	-16.63	2.05	12	18.58	-386.00	3130.00	7120	20230829	-9.83	3825	20240307	67.84	6830	-6.00	20240528	3825	67.84	20240307	7120	-9.83	20230829	3825	67.84	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
30	20240528	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	550	2	9.24	11174043980	1721575	115.04	6000	6830	5890	7730	4170	5950	6490.59	1.06	0	41185	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	630	-16.84	2.08	12	17.75	-386.00	3130.00	7120	20230829	-8.71	3825	20240307	69.93	6830	-4.83	20240528	3825	69.93	20240307	7120	-8.71	20230829	3825	69.93	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
31	20240528	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	560	2	9.41	10711001400	1649801	110.25	6000	6830	5890	7730	4170	5950	6492.30	1.06	0	37074	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	631	-16.87	2.08	12	17.01	-386.00	3130.00	7120	20230829	-8.57	3825	20240307	70.20	6830	-4.69	20240528	3825	70.20	20240307	7120	-8.57	20230829	3825	70.20	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
32	20240528	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	450	2	7.56	8786139680	1354159	90.49	6000	6830	5890	7730	4170	5950	6488.26	1.06	0	-49401	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	621	-16.58	2.04	12	13.96	-386.00	3130.00	7120	20230829	-10.11	3825	20240307	67.32	6830	-6.30	20240528	3825	67.32	20240307	7120	-10.11	20230829	3825	67.32	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
33	20240528	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	80	2	1.34	414532290	69311	4.63	6000	6080	5890	7730	4170	5950	5980.76	1.06	0	-12416	6730	6340	5970	5580	5210	6535	5775	48	1780	500	4280	10	1	9698780	585	-15.62	1.93	12	0.71	-386.00	3130.00	7120	20230829	-15.31	3825	20240307	57.65	6360	-5.19	20240527	3825	57.65	20240307	7120	-15.31	20230829	3825	57.65	20240307	0.83	N	189860	500	48 억		103074	N	N	0	N	00	N
34	20240527	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	400	2	7.21	8937009230	1489369	1187.87	5700	6360	5600	7210	3890	5550	6000.57	0.91	0	22026	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	577	-15.41	1.90	12	15.36	-386.00	3130.00	7120	20230829	-16.43	3825	20240307	55.56	6360	-6.45	20240527	3825	55.56	20240307	7120	-16.43	20230829	3825	55.56	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
35	20240527	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	410	2	7.39	8767129380	1460708	1165.02	5700	6360	5600	7210	3890	5550	6001.97	0.91	0	19902	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	578	-15.44	1.90	12	15.06	-386.00	3130.00	7120	20230829	-16.29	3825	20240307	55.82	6360	-6.29	20240527	3825	55.82	20240307	7120	-16.29	20230829	3825	55.82	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
36	20240527	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	450	2	8.11	7696277100	1281753	1022.29	5700	6360	5600	7210	3890	5550	6004.49	0.91	0	-8376	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	582	-15.54	1.92	12	13.22	-386.00	3130.00	7120	20230829	-15.73	3825	20240307	56.86	6360	-5.66	20240527	3825	56.86	20240307	7120	-15.73	20230829	3825	56.86	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
37	20240527	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	430	2	7.75	6637045520	1105937	882.06	5700	6360	5600	7210	3890	5550	6001.29	0.91	0	2965	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	580	-15.49	1.91	12	11.40	-386.00	3130.00	7120	20230829	-16.01	3825	20240307	56.34	6360	-5.97	20240527	3825	56.34	20240307	7120	-16.01	20230829	3825	56.34	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
38	20240527	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	310	2	5.59	2598452110	447314	356.76	5700	5990	5600	7210	3890	5550	5809.01	0.91	0	22494	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	568	-15.18	1.87	12	4.61	-386.00	3130.00	7120	20230829	-17.70	3825	20240307	53.20	6200	-5.48	20240509	3825	53.20	20240307	7120	-17.70	20230829	3825	53.20	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
39	20240527	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	240	2	4.32	1731797180	300172	239.41	5700	5890	5600	7210	3890	5550	5769.35	0.91	0	41159	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	562	-15.00	1.85	12	3.09	-386.00	3130.00	7120	20230829	-18.68	3825	20240307	51.37	6200	-6.61	20240509	3825	51.37	20240307	7120	-18.68	20230829	3825	51.37	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
40	20240527	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	200	2	3.60	1024699190	178768	142.58	5700	5820	5600	7210	3890	5550	5732.01	0.91	0	23772	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	558	-14.90	1.84	12	1.84	-386.00	3130.00	7120	20230829	-19.24	3825	20240307	50.33	6200	-7.26	20240509	3825	50.33	20240307	7120	-19.24	20230829	3825	50.33	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
41	20240527	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	160	2	2.88	401888020	69955	55.79	5700	5820	5630	7210	3890	5550	5744.95	0.91	0	8596	5743	5646	5493	5396	5243	5695	5445	48	1660	500	3990	10	1	9698780	554	-14.79	1.82	12	0.72	-386.00	3130.00	7120	20230829	-19.80	3825	20240307	49.28	6200	-7.90	20240509	3825	49.28	20240307	7120	-19.80	20230829	3825	49.28	20240307	0.83	N	189860	500	48 억		88106	N	N	0	N	00	N
42	20240524	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	30	2	0.54	678177900	124312	83.14	5400	5590	5340	7170	3870	5520	5454.98	0.80	0	10363	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	538	-14.38	1.77	12	1.28	-386.00	3130.00	7120	20230829	-22.05	3825	20240307	45.10	6200	-10.48	20240509	3825	45.10	20240307	7120	-22.05	20230829	3825	45.10	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
43	20240524	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	634147620	116341	77.80	5400	5590	5340	7170	3870	5520	5450.76	0.80	0	11681	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	535	-14.30	1.76	12	1.20	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
44	20240524	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	10	2	0.18	540609890	99427	66.49	5400	5590	5340	7170	3870	5520	5437.25	0.80	0	11801	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	536	-14.33	1.77	12	1.03	-386.00	3130.00	7120	20230829	-22.33	3825	20240307	44.58	6200	-10.81	20240509	3825	44.58	20240307	7120	-22.33	20230829	3825	44.58	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
45	20240524	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-20	5	-0.36	433914450	80130	53.59	5400	5520	5340	7170	3870	5520	5415.12	0.80	0	8780	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	533	-14.25	1.76	12	0.83	-386.00	3130.00	7120	20230829	-22.75	3825	20240307	43.79	6200	-11.29	20240509	3825	43.79	20240307	7120	-22.75	20230829	3825	43.79	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
46	20240524	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-20	5	-0.36	377347860	69822	46.69	5400	5500	5340	7170	3870	5520	5404.41	0.80	0	9045	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	533	-14.25	1.76	12	0.72	-386.00	3130.00	7120	20230829	-22.75	3825	20240307	43.79	6200	-11.29	20240509	3825	43.79	20240307	7120	-22.75	20230829	3825	43.79	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
47	20240524	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-80	5	-1.45	289915320	53729	35.93	5400	5500	5340	7170	3870	5520	5395.86	0.80	0	5432	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	528	-14.09	1.74	12	0.55	-386.00	3130.00	7120	20230829	-23.60	3825	20240307	42.22	6200	-12.26	20240509	3825	42.22	20240307	7120	-23.60	20230829	3825	42.22	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
48	20240524	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-60	5	-1.09	216053560	40161	26.86	5400	5500	5340	7170	3870	5520	5379.65	0.80	0	3424	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	530	-14.15	1.74	12	0.41	-386.00	3130.00	7120	20230829	-23.31	3825	20240307	42.75	6200	-11.94	20240509	3825	42.75	20240307	7120	-23.31	20230829	3825	42.75	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
49	20240524	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-120	5	-2.17	39675670	7357	4.92	5400	5450	5370	7170	3870	5520	5392.72	0.80	0	2199	5806	5662	5556	5412	5306	5610	5360	48	1650	500	3970	10	1	9698780	524	-13.99	1.73	12	0.08	-386.00	3130.00	7120	20230829	-24.16	3825	20240307	41.18	6200	-12.90	20240509	3825	41.18	20240307	7120	-24.16	20230829	3825	41.18	20240307	0.83	N	189860	500	48 억		77625	N	N	0	N	00	N
50	20240523	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	829378320	149130	107.84	5600	5700	5450	7170	3870	5520	5561.45	0.88	0	-6667	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	535	-14.30	1.76	12	1.54	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
51	20240523	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	816957060	146881	106.21	5600	5700	5450	7170	3870	5520	5562.03	0.88	0	-6693	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	535	-14.30	1.76	12	1.51	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
52	20240523	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	40	2	0.72	753885230	135455	97.95	5600	5700	5450	7170	3870	5520	5565.58	0.88	0	-5789	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	539	-14.40	1.78	12	1.40	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
53	20240523	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	30	2	0.54	716179680	128633	93.02	5600	5700	5450	7170	3870	5520	5567.62	0.88	0	-7208	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	538	-14.38	1.77	12	1.33	-386.00	3130.00	7120	20230829	-22.05	3825	20240307	45.10	6200	-10.48	20240509	3825	45.10	20240307	7120	-22.05	20230829	3825	45.10	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
54	20240523	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	10	2	0.18	612308240	109921	79.48	5600	5700	5450	7170	3870	5520	5570.44	0.88	0	-2305	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	536	-14.33	1.77	12	1.13	-386.00	3130.00	7120	20230829	-22.33	3825	20240307	44.58	6200	-10.81	20240509	3825	44.58	20240307	7120	-22.33	20230829	3825	44.58	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
55	20240523	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	140	2	2.54	437375250	78655	56.88	5600	5700	5450	7170	3870	5520	5560.68	0.88	0	-5517	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	549	-14.66	1.81	12	0.81	-386.00	3130.00	7120	20230829	-20.51	3825	20240307	47.97	6200	-8.71	20240509	3825	47.97	20240307	7120	-20.51	20230829	3825	47.97	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
56	20240523	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-10	5	-0.18	314999140	56580	40.91	5600	5700	5450	7170	3870	5520	5567.32	0.88	0	-13519	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	534	-14.27	1.76	12	0.58	-386.00	3130.00	7120	20230829	-22.61	3825	20240307	44.05	6200	-11.13	20240509	3825	44.05	20240307	7120	-22.61	20230829	3825	44.05	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
57	20240523	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	40	2	0.72	142195420	25313	18.30	5600	5700	5490	7170	3870	5520	5617.49	0.88	0	-7149	5806	5662	5556	5412	5306	5735	5485	48	1650	500	3970	10	1	9698780	539	-14.40	1.78	12	0.26	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.83	N	189860	500	48 억		85372	N	N	0	N	00	N
58	20240522	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	50	2	0.91	746624950	133991	80.94	5500	5700	5450	7110	3830	5470	5572.20	0.94	0	-5386	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	535	-14.30	1.76	12	1.38	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
59	20240522	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	60	2	1.10	714447160	128156	77.41	5500	5700	5450	7110	3830	5470	5574.82	0.94	0	-4667	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	536	-14.33	1.77	12	1.32	-386.00	3130.00	7120	20230829	-22.33	3825	20240307	44.58	6200	-10.81	20240509	3825	44.58	20240307	7120	-22.33	20230829	3825	44.58	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
60	20240522	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	80	2	1.46	674083900	120853	73.00	5500	5700	5450	7110	3830	5470	5577.72	0.94	0	-2417	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	538	-14.38	1.77	12	1.25	-386.00	3130.00	7120	20230829	-22.05	3825	20240307	45.10	6200	-10.48	20240509	3825	45.10	20240307	7120	-22.05	20230829	3825	45.10	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
61	20240522	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	80	2	1.46	607101020	108785	65.71	5500	5700	5450	7110	3830	5470	5580.74	0.94	0	954	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	538	-14.38	1.77	12	1.12	-386.00	3130.00	7120	20230829	-22.05	3825	20240307	45.10	6200	-10.48	20240509	3825	45.10	20240307	7120	-22.05	20230829	3825	45.10	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
62	20240522	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	90	2	1.65	562725320	100752	60.86	5500	5700	5450	7110	3830	5470	5585.25	0.94	0	915	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	539	-14.40	1.78	12	1.04	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
63	20240522	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	90	2	1.65	495507380	88676	53.57	5500	5700	5450	7110	3830	5470	5587.84	0.94	0	1854	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	539	-14.40	1.78	12	0.91	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
64	20240522	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	80	2	1.46	376514630	67238	40.62	5500	5700	5450	7110	3830	5470	5599.73	0.94	0	-2302	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	538	-14.38	1.77	12	0.69	-386.00	3130.00	7120	20230829	-22.05	3825	20240307	45.10	6200	-10.48	20240509	3825	45.10	20240307	7120	-22.05	20230829	3825	45.10	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
65	20240522	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	210	2	3.84	85650010	15329	9.26	5500	5700	5490	7110	3830	5470	5587.45	0.94	0	481	5870	5670	5540	5340	5210	5605	5275	48	1640	500	3930	10	1	9698780	551	-14.72	1.81	12	0.16	-386.00	3130.00	7120	20230829	-20.22	3825	20240307	48.50	6200	-8.39	20240509	3825	48.50	20240307	7120	-20.22	20230829	3825	48.50	20240307	0.84	N	189860	500	48 억		90777	N	N	0	N	00	N
66	20240521	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-20	5	-0.36	910230180	164206	71.78	5500	5740	5410	7130	3850	5490	5543.22	1.10	0	-15055	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	531	-14.17	1.75	12	1.69	-386.00	3130.00	7120	20230829	-23.17	3825	20240307	43.01	6200	-11.77	20240509	3825	43.01	20240307	7120	-23.17	20230829	3825	43.01	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
67	20240521	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-30	5	-0.55	884573840	159494	69.72	5500	5740	5410	7130	3850	5490	5546.13	1.10	0	-16427	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	530	-14.15	1.74	12	1.64	-386.00	3130.00	7120	20230829	-23.31	3825	20240307	42.75	6200	-11.94	20240509	3825	42.75	20240307	7120	-23.31	20230829	3825	42.75	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
68	20240521	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	30	2	0.55	775495100	139675	61.06	5500	5740	5410	7130	3850	5490	5552.14	1.10	0	-6312	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	535	-14.30	1.76	12	1.44	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
69	20240521	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-20	5	-0.36	727902550	131050	57.29	5500	5740	5410	7130	3850	5490	5554.39	1.10	0	-5635	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	531	-14.17	1.75	12	1.35	-386.00	3130.00	7120	20230829	-23.17	3825	20240307	43.01	6200	-11.77	20240509	3825	43.01	20240307	7120	-23.17	20230829	3825	43.01	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
70	20240521	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-60	5	-1.09	697179400	125424	54.83	5500	5740	5410	7130	3850	5490	5558.58	1.10	0	-5703	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	527	-14.07	1.73	12	1.29	-386.00	3130.00	7120	20230829	-23.74	3825	20240307	41.96	6200	-12.42	20240509	3825	41.96	20240307	7120	-23.74	20230829	3825	41.96	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
71	20240521	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-60	5	-1.09	620477640	111277	48.65	5500	5740	5420	7130	3850	5490	5575.98	1.10	0	-4061	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	527	-14.07	1.73	12	1.15	-386.00	3130.00	7120	20230829	-23.74	3825	20240307	41.96	6200	-12.42	20240509	3825	41.96	20240307	7120	-23.74	20230829	3825	41.96	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
72	20240521	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	90	2	1.64	493749660	88139	38.53	5500	5740	5420	7130	3850	5490	5601.95	1.10	0	-4931	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	541	-14.46	1.78	12	0.91	-386.00	3130.00	7120	20230829	-21.63	3825	20240307	45.88	6200	-10.00	20240509	3825	45.88	20240307	7120	-21.63	20230829	3825	45.88	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
73	20240521	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-10	5	-0.18	66252650	12085	5.28	5500	5520	5420	7130	3850	5490	5482.22	1.10	0	-2265	5863	5676	5493	5306	5123	5770	5400	48	1640	500	3950	10	1	9698780	531	-14.20	1.75	12	0.12	-386.00	3130.00	7120	20230829	-23.03	3825	20240307	43.27	6200	-11.61	20240509	3825	43.27	20240307	7120	-23.03	20230829	3825	43.27	20240307	0.85	N	189860	500	48 억		106694	N	N	0	N	00	N
74	20240517	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-250	5	-4.48	861173950	160031	95.23	5580	5580	5210	7250	3910	5580	5382.06	0.89	0	-244	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	517	-13.81	1.70	12	1.65	-386.00	3130.00	7120	20230829	-25.14	3825	20240307	39.35	6200	-14.03	20240509	3825	39.35	20240307	7120	-25.14	20230829	3825	39.35	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
75	20240517	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-230	5	-4.12	831901620	154544	91.96	5580	5580	5210	7250	3910	5580	5382.82	0.89	0	973	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	519	-13.86	1.71	12	1.59	-386.00	3130.00	7120	20230829	-24.86	3825	20240307	39.87	6200	-13.71	20240509	3825	39.87	20240307	7120	-24.86	20230829	3825	39.87	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
76	20240517	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-250	5	-4.48	758874560	140850	83.82	5580	5580	5210	7250	3910	5580	5387.68	0.89	0	-1245	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	517	-13.81	1.70	12	1.45	-386.00	3130.00	7120	20230829	-25.14	3825	20240307	39.35	6200	-14.03	20240509	3825	39.35	20240307	7120	-25.14	20230829	3825	39.35	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
77	20240517	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-240	5	-4.30	722572160	134053	79.77	5580	5580	5210	7250	3910	5580	5390.06	0.89	0	-1997	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	518	-13.83	1.71	12	1.38	-386.00	3130.00	7120	20230829	-25.00	3825	20240307	39.61	6200	-13.87	20240509	3825	39.61	20240307	7120	-25.00	20230829	3825	39.61	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
78	20240517	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-270	5	-4.84	669992840	124209	73.91	5580	5580	5210	7250	3910	5580	5393.93	0.89	0	-2461	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	515	-13.76	1.70	12	1.28	-386.00	3130.00	7120	20230829	-25.42	3825	20240307	38.82	6200	-14.35	20240509	3825	38.82	20240307	7120	-25.42	20230829	3825	38.82	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
79	20240517	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-300	5	-5.38	602515570	111527	66.37	5580	5580	5210	7250	3910	5580	5402.26	0.89	0	1792	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	512	-13.68	1.69	12	1.15	-386.00	3130.00	7120	20230829	-25.84	3825	20240307	38.04	6200	-14.84	20240509	3825	38.04	20240307	7120	-25.84	20230829	3825	38.04	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
80	20240517	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-200	5	-3.58	425118330	78246	46.56	5580	5580	5360	7250	3910	5580	5432.91	0.89	0	6114	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	522	-13.94	1.72	12	0.81	-386.00	3130.00	7120	20230829	-24.44	3825	20240307	40.65	6200	-13.23	20240509	3825	40.65	20240307	7120	-24.44	20230829	3825	40.65	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
81	20240517	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-130	5	-2.33	96983300	17620	10.49	5580	5580	5420	7250	3910	5580	5503.73	0.89	0	-4874	5753	5666	5563	5476	5373	5615	5425	48	1670	500	4010	10	1	9698780	529	-14.12	1.74	12	0.18	-386.00	3130.00	7120	20230829	-23.46	3825	20240307	42.48	6200	-12.10	20240509	3825	42.48	20240307	7120	-23.46	20230829	3825	42.48	20240307	0.88	N	189860	500	48 억		86015	N	N	0	N	00	N
82	20240516	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	906726920	163304	83.44	5590	5650	5460	7240	3900	5570	5552.38	0.80	0	8608	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	541	-14.46	1.78	12	1.68	-386.00	3130.00	7120	20230829	-21.63	3825	20240307	45.88	6200	-10.00	20240509	3825	45.88	20240307	7120	-21.63	20230829	3825	45.88	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
83	20240516	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-50	5	-0.90	857022240	154351	78.87	5590	5650	5460	7240	3900	5570	5552.41	0.80	0	8302	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	535	-14.30	1.76	12	1.59	-386.00	3130.00	7120	20230829	-22.47	3825	20240307	44.31	6200	-10.97	20240509	3825	44.31	20240307	7120	-22.47	20230829	3825	44.31	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
84	20240516	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-10	5	-0.18	791471810	142476	72.80	5590	5650	5460	7240	3900	5570	5555.11	0.80	0	7224	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	539	-14.40	1.78	12	1.47	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
85	20240516	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	734140870	132165	67.53	5590	5650	5460	7240	3900	5570	5554.72	0.80	0	7915	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	541	-14.46	1.78	12	1.36	-386.00	3130.00	7120	20230829	-21.63	3825	20240307	45.88	6200	-10.00	20240509	3825	45.88	20240307	7120	-21.63	20230829	3825	45.88	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
86	20240516	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	617035040	111263	56.85	5590	5650	5460	7240	3900	5570	5545.71	0.80	0	8023	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	542	-14.48	1.79	12	1.15	-386.00	3130.00	7120	20230829	-21.49	3825	20240307	46.14	6200	-9.84	20240509	3825	46.14	20240307	7120	-21.49	20230829	3825	46.14	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
87	20240516	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-90	5	-1.62	497867740	89654	45.81	5590	5650	5460	7240	3900	5570	5553.19	0.80	0	2515	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	531	-14.20	1.75	12	0.92	-386.00	3130.00	7120	20230829	-23.03	3825	20240307	43.27	6200	-11.61	20240509	3825	43.27	20240307	7120	-23.03	20230829	3825	43.27	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
88	20240516	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	283524870	50718	25.91	5590	5650	5540	7240	3900	5570	5590.26	0.80	0	-1096	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	540	-14.43	1.78	12	0.52	-386.00	3130.00	7120	20230829	-21.77	3825	20240307	45.62	6200	-10.16	20240509	3825	45.62	20240307	7120	-21.77	20230829	3825	45.62	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
89	20240516	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	30	2	0.54	39210690	7023	3.59	5590	5630	5560	7240	3900	5570	5583.37	0.80	0	226	6010	5790	5660	5440	5310	5725	5375	48	1670	500	4010	10	1	9698780	543	-14.51	1.79	12	0.07	-386.00	3130.00	7120	20230829	-21.35	3825	20240307	46.41	6200	-9.68	20240509	3825	46.41	20240307	7120	-21.35	20230829	3825	46.41	20240307	0.89	N	189860	500	48 억		77407	N	N	0	N	00	N
90	20240514	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-170	5	-2.96	1094007660	194514	33.85	5780	5880	5530	7460	4020	5740	5624.36	0.75	0	7106	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	540	-14.43	1.78	12	2.01	-386.00	3130.00	7120	20230829	-21.77	3825	20240307	45.62	6200	-10.16	20240509	3825	45.62	20240307	7120	-21.77	20230829	3825	45.62	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
91	20240514	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-140	5	-2.44	1059903960	188399	32.78	5780	5880	5530	7460	4020	5740	5625.85	0.75	0	8339	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	543	-14.51	1.79	12	1.94	-386.00	3130.00	7120	20230829	-21.35	3825	20240307	46.41	6200	-9.68	20240509	3825	46.41	20240307	7120	-21.35	20230829	3825	46.41	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
92	20240514	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-210	5	-3.66	1002129510	177994	30.97	5780	5880	5530	7460	4020	5740	5630.13	0.75	0	6501	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	536	-14.33	1.77	12	1.84	-386.00	3130.00	7120	20230829	-22.33	3825	20240307	44.58	6200	-10.81	20240509	3825	44.58	20240307	7120	-22.33	20230829	3825	44.58	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
93	20240514	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-180	5	-3.14	902982770	160104	27.86	5780	5880	5550	7460	4020	5740	5639.98	0.75	0	4968	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	539	-14.40	1.78	12	1.65	-386.00	3130.00	7120	20230829	-21.91	3825	20240307	45.36	6200	-10.32	20240509	3825	45.36	20240307	7120	-21.91	20230829	3825	45.36	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
94	20240514	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-140	5	-2.44	836391060	148152	25.78	5780	5880	5550	7460	4020	5740	5645.49	0.75	0	5661	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	543	-14.51	1.79	12	1.53	-386.00	3130.00	7120	20230829	-21.35	3825	20240307	46.41	6200	-9.68	20240509	3825	46.41	20240307	7120	-21.35	20230829	3825	46.41	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
95	20240514	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	604922830	106744	18.57	5780	5880	5570	7460	4020	5740	5667.04	0.75	0	3949	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	549	-14.66	1.81	12	1.10	-386.00	3130.00	7120	20230829	-20.51	3825	20240307	47.97	6200	-8.71	20240509	3825	47.97	20240307	7120	-20.51	20230829	3825	47.97	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
96	20240514	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-90	5	-1.57	495480040	87395	15.21	5780	5880	5570	7460	4020	5740	5669.43	0.75	0	981	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	548	-14.64	1.81	12	0.90	-386.00	3130.00	7120	20230829	-20.65	3825	20240307	47.71	6200	-8.87	20240509	3825	47.71	20240307	7120	-20.65	20230829	3825	47.71	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
97	20240514	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-90	5	-1.57	134691320	23654	4.12	5780	5880	5570	7460	4020	5740	5694.23	0.75	0	-2704	6333	6036	5723	5426	5113	6185	5575	48	1720	500	4130	10	1	9698780	548	-14.64	1.81	12	0.24	-386.00	3130.00	7120	20230829	-20.65	3825	20240307	47.71	6200	-8.87	20240509	3825	47.71	20240307	7120	-20.65	20230829	3825	47.71	20240307	0.89	N	189860	500	48 억		73135	N	N	0	N	00	N
98	20240513	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	3291318040	572696	244.16	5710	6020	5410	7380	3980	5680	5747.06	0.71	0	9312	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	557	-14.87	1.83	12	5.90	-386.00	3130.00	7120	20230829	-19.38	3825	20240307	50.07	6200	-7.42	20240509	3825	50.07	20240307	7120	-19.38	20230829	3825	50.07	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
99	20240513	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	80	2	1.41	3235449410	562991	240.02	5710	6020	5410	7380	3980	5680	5746.89	0.71	0	12296	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	559	-14.92	1.84	12	5.80	-386.00	3130.00	7120	20230829	-19.10	3825	20240307	50.59	6200	-7.10	20240509	3825	50.59	20240307	7120	-19.10	20230829	3825	50.59	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
100	20240513	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	3080142350	535884	228.47	5710	6020	5410	7380	3980	5680	5747.78	0.71	0	12928	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	557	-14.87	1.83	12	5.53	-386.00	3130.00	7120	20230829	-19.38	3825	20240307	50.07	6200	-7.42	20240509	3825	50.07	20240307	7120	-19.38	20230829	3825	50.07	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
101	20240513	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	80	2	1.41	2709303660	470987	200.80	5710	6020	5410	7380	3980	5680	5752.40	0.71	0	2600	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	559	-14.92	1.84	12	4.86	-386.00	3130.00	7120	20230829	-19.10	3825	20240307	50.59	6200	-7.10	20240509	3825	50.59	20240307	7120	-19.10	20230829	3825	50.59	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
102	20240513	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	180	2	3.17	2306834770	402525	171.61	5710	6020	5410	7380	3980	5680	5730.91	0.71	0	-552	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	568	-15.18	1.87	12	4.15	-386.00	3130.00	7120	20230829	-17.70	3825	20240307	53.20	6200	-5.48	20240509	3825	53.20	20240307	7120	-17.70	20230829	3825	53.20	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
103	20240513	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	160	2	2.82	1863086850	327301	139.54	5710	6020	5410	7380	3980	5680	5692.27	0.71	0	5318	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	566	-15.13	1.87	12	3.37	-386.00	3130.00	7120	20230829	-17.98	3825	20240307	52.68	6200	-5.81	20240509	3825	52.68	20240307	7120	-17.98	20230829	3825	52.68	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
104	20240513	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	849668210	153467	65.43	5710	5760	5410	7380	3980	5680	5536.49	0.71	0	42576	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	547	-14.61	1.80	12	1.58	-386.00	3130.00	7120	20230829	-20.79	3825	20240307	47.45	6200	-9.03	20240509	3825	47.45	20240307	7120	-20.79	20230829	3825	47.45	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
105	20240513	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-100	5	-1.76	108806620	19173	8.17	5710	5760	5550	7380	3980	5680	5674.99	0.71	0	-325	5940	5810	5730	5600	5520	5770	5560	48	1700	500	4080	10	1	9698780	541	-14.46	1.78	12	0.20	-386.00	3130.00	7120	20230829	-21.63	3825	20240307	45.88	6200	-10.00	20240509	3825	45.88	20240307	7120	-21.63	20230829	3825	45.88	20240307	0.90	N	189860	500	48 억		68679	N	N	0	N	00	N
106	20240510	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-70	5	-1.22	1340239170	233872	26.89	5810	5860	5650	7470	4030	5750	5730.90	0.81	0	-8922	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	551	-14.72	1.81	12	2.41	-386.00	3130.00	7120	20230829	-20.22	3825	20240307	48.50	6200	-8.39	20240509	3825	48.50	20240307	7120	-20.22	20230829	3825	48.50	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
107	20240510	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	1245684970	217255	24.98	5810	5860	5650	7470	4030	5750	5733.75	0.81	0	-8965	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	554	-14.79	1.82	12	2.24	-386.00	3130.00	7120	20230829	-19.80	3825	20240307	49.28	6200	-7.90	20240509	3825	49.28	20240307	7120	-19.80	20230829	3825	49.28	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
108	20240510	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	1128239330	196793	22.62	5810	5860	5650	7470	4030	5750	5733.13	0.81	0	-8476	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	558	-14.90	1.84	12	2.03	-386.00	3130.00	7120	20230829	-19.24	3825	20240307	50.33	6200	-7.26	20240509	3825	50.33	20240307	7120	-19.24	20230829	3825	50.33	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
109	20240510	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	1071793580	186956	21.49	5810	5860	5650	7470	4030	5750	5732.87	0.81	0	-8051	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	553	-14.77	1.82	12	1.93	-386.00	3130.00	7120	20230829	-19.94	3825	20240307	49.02	6200	-8.06	20240509	3825	49.02	20240307	7120	-19.94	20230829	3825	49.02	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
110	20240510	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	988592730	172411	19.82	5810	5860	5650	7470	4030	5750	5733.93	0.81	0	-7281	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	554	-14.79	1.82	12	1.78	-386.00	3130.00	7120	20230829	-19.80	3825	20240307	49.28	6200	-7.90	20240509	3825	49.28	20240307	7120	-19.80	20230829	3825	49.28	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
111	20240510	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-80	5	-1.39	927830870	161781	18.60	5810	5860	5650	7470	4030	5750	5735.10	0.81	0	-7828	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	550	-14.69	1.81	12	1.67	-386.00	3130.00	7120	20230829	-20.37	3825	20240307	48.24	6200	-8.55	20240509	3825	48.24	20240307	7120	-20.37	20230829	3825	48.24	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
112	20240510	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	50	2	0.87	685733580	119414	13.73	5810	5860	5650	7470	4030	5750	5742.49	0.81	0	-4428	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	563	-15.03	1.85	12	1.23	-386.00	3130.00	7120	20230829	-18.54	3825	20240307	51.63	6200	-6.45	20240509	3825	51.63	20240307	7120	-18.54	20230829	3825	51.63	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
113	20240510	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	40	2	0.70	131184550	22680	2.61	5810	5860	5710	7470	4030	5750	5784.15	0.81	0	-5405	6410	6080	5870	5540	5330	5975	5435	48	1720	500	4140	10	1	9698780	562	-15.00	1.85	12	0.23	-386.00	3130.00	7120	20230829	-18.68	3825	20240307	51.37	6200	-6.61	20240509	3825	51.37	20240307	7120	-18.68	20230829	3825	51.37	20240307	0.90	N	189860	500	48 억		78197	N	N	0	N	00	N
114	20240509	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	5152412780	865040	81.99	5770	6200	5660	7470	4030	5750	5956.68	0.70	0	1871	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	558	-14.90	1.84	12	8.92	-386.00	3130.00	7120	20230829	-19.24	3825	20240307	50.33	6200	-7.26	20240509	3825	50.33	20240307	7120	-19.24	20230829	3825	50.33	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
115	20240509	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	5069858820	850662	80.63	5770	6200	5660	7470	4030	5750	5959.95	0.70	0	4968	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	553	-14.77	1.82	12	8.77	-386.00	3130.00	7120	20230829	-19.94	3825	20240307	49.02	6200	-8.06	20240509	3825	49.02	20240307	7120	-19.94	20230829	3825	49.02	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
116	20240509	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-30	5	-0.52	4817510850	806376	76.43	5770	6200	5660	7470	4030	5750	5974.34	0.70	0	4760	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	555	-14.82	1.83	12	8.31	-386.00	3130.00	7120	20230829	-19.66	3825	20240307	49.54	6200	-7.74	20240509	3825	49.54	20240307	7120	-19.66	20230829	3825	49.54	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
117	20240509	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	150	2	2.61	4292427220	715637	67.83	5770	6200	5660	7470	4030	5750	5998.13	0.70	0	4515	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	572	-15.28	1.88	12	7.38	-386.00	3130.00	7120	20230829	-17.13	3825	20240307	54.25	6200	-4.84	20240509	3825	54.25	20240307	7120	-17.13	20230829	3825	54.25	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
118	20240509	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	210	2	3.65	1556661120	265198	25.14	5770	6030	5660	7470	4030	5750	5869.91	0.70	0	6362	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	578	-15.44	1.90	12	2.73	-386.00	3130.00	7120	20230829	-16.29	3825	20240307	55.82	6180	-3.56	20240508	3825	55.82	20240307	7120	-16.29	20230829	3825	55.82	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
119	20240509	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	210	2	3.65	1209326720	206911	19.61	5770	6030	5660	7470	4030	5750	5844.77	0.70	0	-678	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	578	-15.44	1.90	12	2.13	-386.00	3130.00	7120	20230829	-16.29	3825	20240307	55.82	6180	-3.56	20240508	3825	55.82	20240307	7120	-16.29	20230829	3825	55.82	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
120	20240509	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	50	2	0.87	553561710	95879	9.09	5770	5900	5660	7470	4030	5750	5773.60	0.70	0	2803	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	563	-15.03	1.85	12	0.99	-386.00	3130.00	7120	20230829	-18.54	3825	20240307	51.63	6180	-6.15	20240508	3825	51.63	20240307	7120	-18.54	20230829	3825	51.63	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
121	20240509	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	130	2	2.26	125163630	21420	2.03	5770	5900	5770	7470	4030	5750	5844.28	0.70	0	-2031	6463	6106	5823	5466	5183	6285	5645	48	1720	500	4140	10	1	9698780	570	-15.23	1.88	12	0.22	-386.00	3130.00	7120	20230829	-17.42	3825	20240307	53.73	6180	-4.85	20240508	3825	53.73	20240307	7120	-17.42	20230829	3825	53.73	20240307	1.12	N	189860	500	48 억		67699	N	N	0	N	00	N
122	20240508	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	70	2	1.23	6184042170	1052283	57.68	5570	6180	5540	7380	3980	5680	5877.05	0.95	0	-24451	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	558	-14.90	1.84	12	10.85	-386.00	3130.00	7120	20230829	-19.24	3825	20240307	50.33	6180	-6.96	20240508	3825	50.33	20240307	7120	-19.24	20230829	3825	50.33	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
123	20240508	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	6093228860	1036428	56.81	5570	6180	5540	7380	3980	5680	5879.20	0.95	0	-21950	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	553	-14.77	1.82	12	10.69	-386.00	3130.00	7120	20230829	-19.94	3825	20240307	49.02	6180	-7.77	20240508	3825	49.02	20240307	7120	-19.94	20230829	3825	49.02	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
124	20240508	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	40	2	0.70	5866659090	996412	54.62	5570	6180	5540	7380	3980	5680	5887.93	0.95	0	-22291	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	555	-14.82	1.83	12	10.27	-386.00	3130.00	7120	20230829	-19.66	3825	20240307	49.54	6180	-7.44	20240508	3825	49.54	20240307	7120	-19.66	20230829	3825	49.54	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
125	20240508	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	130	2	2.29	5541606200	939568	51.50	5570	6180	5540	7380	3980	5680	5898.20	0.95	0	-28770	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	563	-15.05	1.86	12	9.69	-386.00	3130.00	7120	20230829	-18.40	3825	20240307	51.90	6180	-5.99	20240508	3825	51.90	20240307	7120	-18.40	20230829	3825	51.90	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
126	20240508	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	210	2	3.70	5201719030	881607	48.32	5570	6180	5540	7380	3980	5680	5900.45	0.95	0	-34425	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	571	-15.26	1.88	12	9.09	-386.00	3130.00	7120	20230829	-17.28	3825	20240307	53.99	6180	-4.69	20240508	3825	53.99	20240307	7120	-17.28	20230829	3825	53.99	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
127	20240508	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	190	2	3.35	4889060070	828258	45.40	5570	6180	5540	7380	3980	5680	5903.01	0.95	0	-34954	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	569	-15.21	1.88	12	8.54	-386.00	3130.00	7120	20230829	-17.56	3825	20240307	53.46	6180	-5.02	20240508	3825	53.46	20240307	7120	-17.56	20230829	3825	53.46	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
128	20240508	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	240	2	4.23	4080889420	690671	37.86	5570	6180	5540	7380	3980	5680	5908.82	0.95	0	-33067	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	574	-15.34	1.89	12	7.12	-386.00	3130.00	7120	20230829	-16.85	3825	20240307	54.77	6180	-4.21	20240508	3825	54.77	20240307	7120	-16.85	20230829	3825	54.77	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
129	20240508	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	415367720	73686	4.04	5570	5730	5540	7380	3980	5680	5636.58	0.95	0	-15433	6433	6056	5593	5216	4753	6245	5405	48	1700	500	4080	10	1	9698780	550	-14.69	1.81	12	0.76	-386.00	3130.00	7120	20230829	-20.37	3825	20240307	48.24	5970	-5.03	20240507	3825	48.24	20240307	7120	-20.37	20230829	3825	48.24	20240307	1.17	N	189860	500	48 억		92496	N	N	0	N	00	N
130	20240503	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	0	3	0.00	765930700	148621	40.30	5180	5280	5010	6730	3630	5180	5153.55	1.04	0	-3000	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	502	-13.42	1.65	12	1.53	-386.00	3130.00	7120	20230829	-27.25	3825	20240307	35.42	5400	-4.07	20240502	3825	35.42	20240307	7120	-27.25	20230829	3825	35.42	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
131	20240503	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	40	2	0.77	713504550	138454	37.55	5180	5280	5010	6730	3630	5180	5153.37	1.04	0	-2261	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	506	-13.52	1.67	12	1.43	-386.00	3130.00	7120	20230829	-26.69	3825	20240307	36.47	5400	-3.33	20240502	3825	36.47	20240307	7120	-26.69	20230829	3825	36.47	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
132	20240503	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-40	5	-0.77	663676680	128769	34.92	5180	5280	5010	6730	3630	5180	5154.01	1.04	0	-2226	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	499	-13.32	1.64	12	1.33	-386.00	3130.00	7120	20230829	-27.81	3825	20240307	34.38	5400	-4.81	20240502	3825	34.38	20240307	7120	-27.81	20230829	3825	34.38	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
133	20240503	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	60	2	1.16	527051780	102476	27.79	5180	5270	5010	6730	3630	5180	5143.17	1.04	0	-294	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	508	-13.58	1.67	12	1.06	-386.00	3130.00	7120	20230829	-26.40	3825	20240307	36.99	5400	-2.96	20240502	3825	36.99	20240307	7120	-26.40	20230829	3825	36.99	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
134	20240503	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	20	2	0.39	436580200	85228	23.11	5180	5270	5010	6730	3630	5180	5122.50	1.04	0	1038	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	504	-13.47	1.66	12	0.88	-386.00	3130.00	7120	20230829	-26.97	3825	20240307	35.95	5400	-3.70	20240502	3825	35.95	20240307	7120	-26.97	20230829	3825	35.95	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
135	20240503	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	385397360	75336	20.43	5180	5270	5010	6730	3630	5180	5115.71	1.04	0	745	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	496	-13.24	1.63	12	0.78	-386.00	3130.00	7120	20230829	-28.23	3825	20240307	33.59	5400	-5.37	20240502	3825	33.59	20240307	7120	-28.23	20230829	3825	33.59	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
136	20240503	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-50	5	-0.97	328751410	64274	17.43	5180	5270	5010	6730	3630	5180	5114.84	1.04	0	2102	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	498	-13.29	1.64	12	0.66	-386.00	3130.00	7120	20230829	-27.95	3825	20240307	34.12	5400	-5.00	20240502	3825	34.12	20240307	7120	-27.95	20230829	3825	34.12	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
137	20240503	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-60	5	-1.16	62735350	12036	3.26	5180	5270	5120	6730	3630	5180	5212.31	1.04	0	-5870	5603	5391	5188	4976	4773	5497	5082	48	1550	500	3720	10	1	9698780	497	-13.26	1.64	12	0.12	-386.00	3130.00	7120	20230829	-28.09	3825	20240307	33.86	5400	-5.19	20240502	3825	33.86	20240307	7120	-28.09	20230829	3825	33.86	20240307	1.29	N	189860	500	48 억		101343	N	N	0	N	00	N
138	20240502	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	130	2	2.57	1912967790	365474	177.64	5050	5400	4985	6560	3540	5050	5234.38	0.80	0	33100	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	502	-13.42	1.65	12	3.77	-386.00	3130.00	7120	20230829	-27.25	3825	20240307	35.42	5400	-4.07	20240502	3825	35.42	20240307	7120	-27.25	20230829	3825	35.42	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
139	20240502	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	110	2	2.18	1865317720	356215	173.14	5050	5400	4985	6560	3540	5050	5236.60	0.80	0	32354	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	500	-13.37	1.65	12	3.67	-386.00	3130.00	7120	20230829	-27.53	3825	20240307	34.90	5400	-4.44	20240502	3825	34.90	20240307	7120	-27.53	20230829	3825	34.90	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
140	20240502	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	140	2	2.77	1738387300	331589	161.17	5050	5400	4985	6560	3540	5050	5242.71	0.80	0	33040	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	503	-13.45	1.66	12	3.42	-386.00	3130.00	7120	20230829	-27.11	3825	20240307	35.69	5400	-3.89	20240502	3825	35.69	20240307	7120	-27.11	20230829	3825	35.69	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
141	20240502	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	160	2	3.17	1641615500	313102	152.19	5050	5400	4985	6560	3540	5050	5243.19	0.80	0	35392	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	505	-13.50	1.66	12	3.23	-386.00	3130.00	7120	20230829	-26.83	3825	20240307	36.21	5400	-3.52	20240502	3825	36.21	20240307	7120	-26.83	20230829	3825	36.21	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
142	20240502	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	170	2	3.37	1557478180	297040	144.38	5050	5400	4985	6560	3540	5050	5243.46	0.80	0	34863	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	506	-13.52	1.67	12	3.06	-386.00	3130.00	7120	20230829	-26.69	3825	20240307	36.47	5400	-3.33	20240502	3825	36.47	20240307	7120	-26.69	20230829	3825	36.47	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
143	20240502	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	240	2	4.75	917289010	176693	85.88	5050	5320	4985	6560	3540	5050	5191.59	0.80	0	14960	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	513	-13.70	1.69	12	1.82	-386.00	3130.00	7120	20230829	-25.70	3825	20240307	38.30	5320	-0.56	20240502	3825	38.30	20240307	7120	-25.70	20230829	3825	38.30	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
144	20240502	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	210	2	4.16	592842870	114737	55.77	5050	5320	4985	6560	3540	5050	5167.18	0.80	0	13878	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	510	-13.63	1.68	12	1.18	-386.00	3130.00	7120	20230829	-26.12	3825	20240307	37.52	5320	-1.13	20240502	3825	37.52	20240307	7120	-26.12	20230829	3825	37.52	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N
145	20240502	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	60	2	1.19	81751495	16017	7.79	5050	5160	4990	6560	3540	5050	5104.73	0.80	0	-665	5260	5155	5045	4940	4830	5100	4885	48	1510	500	3630	10	1	9698780	496	-13.24	1.63	12	0.17	-386.00	3130.00	7120	20230829	-28.23	3825	20240307	33.59	5230	-2.29	20240429	3825	33.59	20240307	7120	-28.23	20230829	3825	33.59	20240307	1.23	N	189860	500	48 억		77440	N	N	0	N	00	N