KissMeData/317120/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	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	5	2	0.11	441558705	96950	119.95	4530	4710	4430	5810	3135	4475	4554.87	0.17	0	-2771	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	433	-8.06	4.07	12	1.00	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
3	20240531	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	25	2	0.56	435030080	95493	118.15	4530	4710	4430	5810	3135	4475	4555.99	0.17	0	-2127	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	435	-8.09	4.08	12	0.99	-556.00	1102.00	6980	20230831	-35.53	3370	20240305	33.53	6460	-30.34	20240430	3370	33.53	20240305	6980	-35.53	20230831	3370	33.53	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
4	20240531	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	5	2	0.11	350402340	76627	94.81	4530	4710	4480	5810	3135	4475	4573.38	0.17	0	2048	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	433	-8.06	4.07	12	0.79	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
5	20240531	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	50	2	1.12	331218150	72361	89.53	4530	4710	4500	5810	3135	4475	4577.91	0.17	0	3490	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	437	-8.14	4.11	12	0.75	-556.00	1102.00	6980	20230831	-35.17	3370	20240305	34.27	6460	-29.95	20240430	3370	34.27	20240305	6980	-35.17	20230831	3370	34.27	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
6	20240531	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	40	2	0.89	319341670	69726	86.27	4530	4710	4500	5810	3135	4475	4580.60	0.17	0	4351	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	436	-8.12	4.10	12	0.72	-556.00	1102.00	6980	20230831	-35.32	3370	20240305	33.98	6460	-30.11	20240430	3370	33.98	20240305	6980	-35.32	20230831	3370	33.98	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
7	20240531	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	40	2	0.89	278664310	60700	75.10	4530	4710	4515	5810	3135	4475	4591.67	0.17	0	4168	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	436	-8.12	4.10	12	0.63	-556.00	1102.00	6980	20230831	-35.32	3370	20240305	33.98	6460	-30.11	20240430	3370	33.98	20240305	6980	-35.32	20230831	3370	33.98	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
8	20240531	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	50	2	1.12	248989880	54147	66.99	4530	4710	4525	5810	3135	4475	4599.39	0.17	0	3441	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	437	-8.14	4.11	12	0.56	-556.00	1102.00	6980	20230831	-35.17	3370	20240305	34.27	6460	-29.95	20240430	3370	34.27	20240305	6980	-35.17	20230831	3370	34.27	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
9	20240531	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	120	2	2.68	143293395	30945	38.29	4530	4710	4530	5810	3135	4475	4632.78	0.17	0	3344	4661	4567	4486	4392	4311	4562	4387	49	1335	500	3040	5	1	9660000	444	-8.26	4.17	12	0.32	-556.00	1102.00	6980	20230831	-34.17	3370	20240305	36.35	6460	-28.87	20240430	3370	36.35	20240305	6980	-34.17	20230831	3370	36.35	20240305	0.14	N	317120	500	49 억		16607	N	N	0	N	00	N
10	20240530	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-20	5	-0.44	358437715	80097	106.72	4475	4580	4405	5840	3150	4495	4475.05	0.06	0	11308	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	432	-8.05	4.06	12	0.83	-556.00	1102.00	6980	20230831	-35.89	3370	20240305	32.79	6460	-30.73	20240430	3370	32.79	20240305	6980	-35.89	20230831	3370	32.79	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
11	20240530	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-15	5	-0.33	335577995	74982	99.90	4475	4580	4405	5840	3150	4495	4475.45	0.06	0	10462	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	433	-8.06	4.07	12	0.78	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
12	20240530	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-20	5	-0.44	295496795	66022	87.97	4475	4580	4405	5840	3150	4495	4475.73	0.06	0	9389	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	432	-8.05	4.06	12	0.68	-556.00	1102.00	6980	20230831	-35.89	3370	20240305	32.79	6460	-30.73	20240430	3370	32.79	20240305	6980	-35.89	20230831	3370	32.79	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
13	20240530	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-35	5	-0.78	288869420	64541	85.99	4475	4580	4405	5840	3150	4495	4475.75	0.06	0	8941	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	431	-8.02	4.05	12	0.67	-556.00	1102.00	6980	20230831	-36.10	3370	20240305	32.34	6460	-30.96	20240430	3370	32.34	20240305	6980	-36.10	20230831	3370	32.34	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
14	20240530	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-15	5	-0.33	275350090	61519	81.97	4475	4580	4405	5840	3150	4495	4475.85	0.06	0	8715	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	433	-8.06	4.07	12	0.64	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
15	20240530	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-25	5	-0.56	248816850	55594	74.07	4475	4580	4405	5840	3150	4495	4475.61	0.06	0	8313	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	432	-8.04	4.06	12	0.58	-556.00	1102.00	6980	20230831	-35.96	3370	20240305	32.64	6460	-30.80	20240430	3370	32.64	20240305	6980	-35.96	20230831	3370	32.64	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
16	20240530	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	5	2	0.11	190001610	42558	56.70	4475	4580	4405	5840	3150	4495	4464.53	0.06	0	4722	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	435	-8.09	4.08	12	0.44	-556.00	1102.00	6980	20230831	-35.53	3370	20240305	33.53	6460	-30.34	20240430	3370	33.53	20240305	6980	-35.53	20230831	3370	33.53	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
17	20240530	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-35	5	-0.78	82335010	18600	24.78	4475	4475	4405	5840	3150	4495	4426.61	0.06	0	12045	4705	4600	4545	4440	4385	4572	4412	49	1345	500	3050	5	1	9660000	431	-8.02	4.05	12	0.19	-556.00	1102.00	6980	20230831	-36.10	3370	20240305	32.34	6460	-30.96	20240430	3370	32.34	20240305	6980	-36.10	20230831	3370	32.34	20240305	0.16	N	317120	500	49 억		6050	N	N	0	N	00	N
18	20240529	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-100	5	-2.18	333108275	73278	10.41	4585	4650	4490	5970	3220	4595	4545.86	0.02	0	4241	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	434	-8.08	4.08	12	0.76	-556.00	1102.00	6980	20230831	-35.60	3370	20240305	33.38	6460	-30.42	20240430	3370	33.38	20240305	6980	-35.60	20230831	3370	33.38	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
19	20240529	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-100	5	-2.18	321629730	70725	10.04	4585	4650	4490	5970	3220	4595	4547.61	0.02	0	4241	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	434	-8.08	4.08	12	0.73	-556.00	1102.00	6980	20230831	-35.60	3370	20240305	33.38	6460	-30.42	20240430	3370	33.38	20240305	6980	-35.60	20230831	3370	33.38	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
20	20240529	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-65	5	-1.41	299552400	65821	9.35	4585	4650	4490	5970	3220	4595	4551.02	0.02	0	4660	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	438	-8.15	4.11	12	0.68	-556.00	1102.00	6980	20230831	-35.10	3370	20240305	34.42	6460	-29.88	20240430	3370	34.42	20240305	6980	-35.10	20230831	3370	34.42	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
21	20240529	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-95	5	-2.07	281495190	61817	8.78	4585	4650	4490	5970	3220	4595	4553.69	0.02	0	4210	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	435	-8.09	4.08	12	0.64	-556.00	1102.00	6980	20230831	-35.53	3370	20240305	33.53	6460	-30.34	20240430	3370	33.53	20240305	6980	-35.53	20230831	3370	33.53	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
22	20240529	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-85	5	-1.85	259142335	56858	8.07	4585	4650	4490	5970	3220	4595	4557.71	0.02	0	4215	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	436	-8.11	4.09	12	0.59	-556.00	1102.00	6980	20230831	-35.39	3370	20240305	33.83	6460	-30.19	20240430	3370	33.83	20240305	6980	-35.39	20230831	3370	33.83	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
23	20240529	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-60	5	-1.31	211868720	46378	6.59	4585	4650	4535	5970	3220	4595	4568.30	0.02	0	4397	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	438	-8.16	4.12	12	0.48	-556.00	1102.00	6980	20230831	-35.03	3370	20240305	34.57	6460	-29.80	20240430	3370	34.57	20240305	6980	-35.03	20230831	3370	34.57	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
24	20240529	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-45	5	-0.98	157171485	34339	4.88	4585	4650	4545	5970	3220	4595	4577.05	0.02	0	4251	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	440	-8.18	4.13	12	0.36	-556.00	1102.00	6980	20230831	-34.81	3370	20240305	35.01	6460	-29.57	20240430	3370	35.01	20240305	6980	-34.81	20230831	3370	35.01	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
25	20240529	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	55	2	1.20	56063655	12243	1.74	4585	4650	4550	5970	3220	4595	4579.24	0.02	0	1514	5208	4901	4743	4436	4278	4822	4357	49	1375	500	3120	5	1	9660000	449	-8.36	4.22	12	0.13	-556.00	1102.00	6980	20230831	-33.38	3370	20240305	37.98	6460	-28.02	20240430	3370	37.98	20240305	6980	-33.38	20230831	3370	37.98	20240305	0.17	N	317120	500	49 억		1817	N	N	0	N	00	N
26	20240528	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	160	2	3.61	3384563530	698501	650.88	4920	5050	4585	5760	3105	4435	4845.99	0.35	0	-32427	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	444	-8.26	4.17	12	7.23	-556.00	1102.00	6980	20230831	-34.17	3370	20240305	36.35	6460	-28.87	20240430	3370	36.35	20240305	6980	-34.17	20230831	3370	36.35	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
27	20240528	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	175	2	3.95	3346277695	690169	643.12	4920	5050	4590	5760	3105	4435	4848.49	0.35	0	-32634	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	445	-8.29	4.18	12	7.14	-556.00	1102.00	6980	20230831	-33.95	3370	20240305	36.80	6460	-28.64	20240430	3370	36.80	20240305	6980	-33.95	20230831	3370	36.80	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
28	20240528	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	200	2	4.51	3260589675	671622	625.84	4920	5050	4590	5760	3105	4435	4854.80	0.35	0	-29419	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	448	-8.34	4.21	12	6.95	-556.00	1102.00	6980	20230831	-33.60	3370	20240305	37.54	6460	-28.25	20240430	3370	37.54	20240305	6980	-33.60	20230831	3370	37.54	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
29	20240528	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	240	2	5.41	3138673500	645259	601.27	4920	5050	4645	5760	3105	4435	4864.21	0.35	0	-29404	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	452	-8.41	4.24	12	6.68	-556.00	1102.00	6980	20230831	-33.02	3370	20240305	38.72	6460	-27.63	20240430	3370	38.72	20240305	6980	-33.02	20230831	3370	38.72	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
30	20240528	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	230	2	5.19	3064259425	629303	586.40	4920	5050	4645	5760	3105	4435	4869.29	0.35	0	-29077	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	451	-8.39	4.23	12	6.51	-556.00	1102.00	6980	20230831	-33.17	3370	20240305	38.43	6460	-27.79	20240430	3370	38.43	20240305	6980	-33.17	20230831	3370	38.43	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
31	20240528	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	295	2	6.65	2994599225	614463	572.57	4920	5050	4645	5760	3105	4435	4873.52	0.35	0	-29336	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	457	-8.51	4.29	12	6.36	-556.00	1102.00	6980	20230831	-32.23	3370	20240305	40.36	6460	-26.78	20240430	3370	40.36	20240305	6980	-32.23	20230831	3370	40.36	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
32	20240528	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	255	2	5.75	2875811225	589122	548.96	4920	5050	4645	5760	3105	4435	4881.52	0.35	0	-28862	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	453	-8.44	4.26	12	6.10	-556.00	1102.00	6980	20230831	-32.81	3370	20240305	39.17	6460	-27.40	20240430	3370	39.17	20240305	6980	-32.81	20230831	3370	39.17	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
33	20240528	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	515	2	11.61	1630170210	331478	308.88	4920	5050	4800	5760	3105	4435	4917.88	0.35	0	-19528	4581	4507	4426	4352	4271	4467	4312	49	1325	500	3010	5	1	9660000	478	-8.90	4.49	12	3.43	-556.00	1102.00	6980	20230831	-29.08	3370	20240305	46.88	6460	-23.37	20240430	3370	46.88	20240305	6980	-29.08	20230831	3370	46.88	20240305	0.17	N	317120	500	49 억		34128	N	N	0	N	00	N
34	20240527	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-45	5	-1.00	375082165	85086	157.91	4500	4500	4345	5820	3140	4480	4408.27	0.20	0	14985	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	428	-7.98	4.02	12	0.88	-556.00	1102.00	6980	20230831	-36.46	3370	20240305	31.60	6460	-31.35	20240430	3370	31.60	20240305	6980	-36.46	20230831	3370	31.60	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
35	20240527	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-30	5	-0.67	329989085	74899	139.01	4500	4500	4345	5820	3140	4480	4405.79	0.20	0	13812	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	430	-8.00	4.04	12	0.78	-556.00	1102.00	6980	20230831	-36.25	3370	20240305	32.05	6460	-31.11	20240430	3370	32.05	20240305	6980	-36.25	20230831	3370	32.05	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
36	20240527	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-100	5	-2.23	288597335	65540	121.64	4500	4500	4345	5820	3140	4480	4403.38	0.20	0	12581	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	423	-7.88	3.97	12	0.68	-556.00	1102.00	6980	20230831	-37.25	3370	20240305	29.97	6460	-32.20	20240430	3370	29.97	20240305	6980	-37.25	20230831	3370	29.97	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
37	20240527	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-125	5	-2.79	259203870	58806	109.14	4500	4500	4345	5820	3140	4480	4407.78	0.20	0	8371	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	421	-7.83	3.95	12	0.61	-556.00	1102.00	6980	20230831	-37.61	3370	20240305	29.23	6460	-32.59	20240430	3370	29.23	20240305	6980	-37.61	20230831	3370	29.23	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
38	20240527	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	-125	5	-2.79	235605670	53393	99.09	4500	4500	4350	5820	3140	4480	4412.67	0.20	0	6723	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	421	-7.83	3.95	12	0.55	-556.00	1102.00	6980	20230831	-37.61	3370	20240305	29.23	6460	-32.59	20240430	3370	29.23	20240305	6980	-37.61	20230831	3370	29.23	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
39	20240527	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-110	5	-2.46	198918815	44993	83.50	4500	4500	4365	5820	3140	4480	4421.11	0.20	0	6548	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	422	-7.86	3.97	12	0.47	-556.00	1102.00	6980	20230831	-37.39	3370	20240305	29.67	6460	-32.35	20240430	3370	29.67	20240305	6980	-37.39	20230831	3370	29.67	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
40	20240527	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-70	5	-1.56	135287885	30526	56.65	4500	4500	4365	5820	3140	4480	4431.89	0.20	0	7157	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	426	-7.93	4.00	12	0.32	-556.00	1102.00	6980	20230831	-36.82	3370	20240305	30.86	6460	-31.73	20240430	3370	30.86	20240305	6980	-36.82	20230831	3370	30.86	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
41	20240527	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	5	2	0.11	17904710	3984	7.39	4500	4500	4470	5820	3140	4480	4494.15	0.20	0	-166	4663	4571	4468	4376	4273	4520	4325	49	1340	500	3040	5	1	9660000	433	-8.07	4.07	12	0.04	-556.00	1102.00	6980	20230831	-35.74	3370	20240305	33.09	6460	-30.57	20240430	3370	33.09	20240305	6980	-35.74	20230831	3370	33.09	20240305	0.17	N	317120	500	49 억		19164	N	N	0	N	00	N
42	20240524	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-90	5	-1.97	239666990	53826	58.36	4525	4560	4365	5940	3200	4570	4452.62	0.08	0	11633	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	433	-8.06	4.07	12	0.56	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
43	20240524	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-115	5	-2.52	227166250	51028	55.33	4525	4560	4365	5940	3200	4570	4451.80	0.08	0	11171	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	430	-8.01	4.04	12	0.53	-556.00	1102.00	6980	20230831	-36.17	3370	20240305	32.20	6460	-31.04	20240430	3370	32.20	20240305	6980	-36.17	20230831	3370	32.20	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
44	20240524	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-90	5	-1.97	193728220	43549	47.22	4525	4560	4365	5940	3200	4570	4448.51	0.08	0	11605	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	433	-8.06	4.07	12	0.45	-556.00	1102.00	6980	20230831	-35.82	3370	20240305	32.94	6460	-30.65	20240430	3370	32.94	20240305	6980	-35.82	20230831	3370	32.94	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
45	20240524	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-85	5	-1.86	182260155	40985	44.44	4525	4560	4365	5940	3200	4570	4447.00	0.08	0	11425	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	433	-8.07	4.07	12	0.42	-556.00	1102.00	6980	20230831	-35.74	3370	20240305	33.09	6460	-30.57	20240430	3370	33.09	20240305	6980	-35.74	20230831	3370	33.09	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
46	20240524	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-65	5	-1.42	175323030	39439	42.76	4525	4560	4365	5940	3200	4570	4445.42	0.08	0	11421	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	435	-8.10	4.09	12	0.41	-556.00	1102.00	6980	20230831	-35.46	3370	20240305	33.68	6460	-30.26	20240430	3370	33.68	20240305	6980	-35.46	20230831	3370	33.68	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
47	20240524	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-95	5	-2.08	165236200	37191	40.33	4525	4560	4365	5940	3200	4570	4442.91	0.08	0	10866	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	432	-8.05	4.06	12	0.38	-556.00	1102.00	6980	20230831	-35.89	3370	20240305	32.79	6460	-30.73	20240430	3370	32.79	20240305	6980	-35.89	20230831	3370	32.79	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
48	20240524	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-40	5	-0.88	148877820	33543	36.37	4525	4560	4365	5940	3200	4570	4438.42	0.08	0	10101	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	438	-8.15	4.11	12	0.35	-556.00	1102.00	6980	20230831	-35.10	3370	20240305	34.42	6460	-29.88	20240430	3370	34.42	20240305	6980	-35.10	20230831	3370	34.42	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
49	20240524	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	-85	5	-1.86	65040580	14723	15.96	4525	4560	4365	5940	3200	4570	4417.62	0.08	0	7991	4823	4696	4633	4506	4443	4665	4475	49	1370	500	3100	5	1	9660000	433	-8.07	4.07	12	0.15	-556.00	1102.00	6980	20230831	-35.74	3370	20240305	33.09	6460	-30.57	20240430	3370	33.09	20240305	6980	-35.74	20230831	3370	33.09	20240305	0.17	N	317120	500	49 억		7546	N	N	0	N	00	N
50	20240523	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-170	5	-3.59	425501840	92164	92.20	4760	4760	4570	6160	3320	4740	4616.70	0.07	0	1920	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	441	-8.22	4.15	12	0.95	-556.00	1102.00	6980	20230831	-34.53	3370	20240305	35.61	6460	-29.26	20240430	3370	35.61	20240305	6980	-34.53	20230831	3370	35.61	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
51	20240523	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-150	5	-3.16	395538730	85612	85.65	4760	4760	4575	6160	3320	4740	4619.99	0.07	0	2906	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	443	-8.26	4.17	12	0.89	-556.00	1102.00	6980	20230831	-34.24	3370	20240305	36.20	6460	-28.95	20240430	3370	36.20	20240305	6980	-34.24	20230831	3370	36.20	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
52	20240523	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-150	5	-3.16	324684885	70165	70.19	4760	4760	4580	6160	3320	4740	4627.29	0.07	0	4113	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	443	-8.26	4.17	12	0.73	-556.00	1102.00	6980	20230831	-34.24	3370	20240305	36.20	6460	-28.95	20240430	3370	36.20	20240305	6980	-34.24	20230831	3370	36.20	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
53	20240523	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-145	5	-3.06	297646245	64287	64.31	4760	4760	4580	6160	3320	4740	4629.79	0.07	0	4413	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	444	-8.26	4.17	12	0.67	-556.00	1102.00	6980	20230831	-34.17	3370	20240305	36.35	6460	-28.87	20240430	3370	36.35	20240305	6980	-34.17	20230831	3370	36.35	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
54	20240523	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-150	5	-3.16	260310445	56170	56.19	4760	4760	4580	6160	3320	4740	4634.15	0.07	0	3126	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	443	-8.26	4.17	12	0.58	-556.00	1102.00	6980	20230831	-34.24	3370	20240305	36.20	6460	-28.95	20240430	3370	36.20	20240305	6980	-34.24	20230831	3370	36.20	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
55	20240523	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-105	5	-2.22	187681765	40413	40.43	4760	4760	4625	6160	3320	4740	4643.86	0.07	0	3635	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	448	-8.34	4.21	12	0.42	-556.00	1102.00	6980	20230831	-33.60	3370	20240305	37.54	6460	-28.25	20240430	3370	37.54	20240305	6980	-33.60	20230831	3370	37.54	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
56	20240523	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-85	5	-1.79	114535315	24648	24.66	4760	4760	4630	6160	3320	4740	4646.46	0.07	0	763	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	450	-8.37	4.22	12	0.26	-556.00	1102.00	6980	20230831	-33.31	3370	20240305	38.13	6460	-27.94	20240430	3370	38.13	20240305	6980	-33.31	20230831	3370	38.13	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
57	20240523	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-95	5	-2.00	28352875	6084	6.09	4760	4760	4640	6160	3320	4740	4658.92	0.07	0	-310	4986	4862	4756	4632	4526	4810	4580	49	1420	500	3220	5	1	9660000	449	-8.35	4.22	12	0.06	-556.00	1102.00	6980	20230831	-33.45	3370	20240305	37.83	6460	-28.10	20240430	3370	37.83	20240305	6980	-33.45	20230831	3370	37.83	20240305	0.23	N	317120	500	49 억		6434	N	N	0	N	00	N
58	20240522	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	10	2	0.21	475082035	99389	45.09	4875	4880	4650	6140	3315	4730	4780.12	0.07	0	-383	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	458	-8.53	4.30	12	1.03	-556.00	1102.00	6980	20230831	-32.09	3370	20240305	40.65	6460	-26.63	20240430	3370	40.65	20240305	6980	-32.09	20230831	3370	40.65	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
59	20240522	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	5	2	0.11	461986845	96623	43.84	4875	4880	4650	6140	3315	4730	4781.33	0.07	0	-508	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	457	-8.52	4.30	12	1.00	-556.00	1102.00	6980	20230831	-32.16	3370	20240305	40.50	6460	-26.70	20240430	3370	40.50	20240305	6980	-32.16	20230831	3370	40.50	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
60	20240522	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	20	2	0.42	375609025	78299	35.52	4875	4880	4730	6140	3315	4730	4797.11	0.07	0	-112	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	459	-8.54	4.31	12	0.81	-556.00	1102.00	6980	20230831	-31.95	3370	20240305	40.95	6460	-26.47	20240430	3370	40.95	20240305	6980	-31.95	20230831	3370	40.95	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
61	20240522	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	40	2	0.85	327357750	68146	30.92	4875	4880	4730	6140	3315	4730	4803.77	0.07	0	110	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	461	-8.58	4.33	12	0.71	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
62	20240522	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	45	2	0.95	302399210	62924	28.55	4875	4880	4730	6140	3315	4730	4805.78	0.07	0	427	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	461	-8.59	4.33	12	0.65	-556.00	1102.00	6980	20230831	-31.59	3370	20240305	41.69	6460	-26.08	20240430	3370	41.69	20240305	6980	-31.59	20230831	3370	41.69	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
63	20240522	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	50	2	1.06	279191555	58072	26.35	4875	4880	4730	6140	3315	4730	4807.68	0.07	0	770	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	462	-8.60	4.34	12	0.60	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
64	20240522	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	100	2	2.11	247489785	51447	23.34	4875	4880	4730	6140	3315	4730	4810.58	0.07	0	-103	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	467	-8.69	4.38	12	0.53	-556.00	1102.00	6980	20230831	-30.80	3370	20240305	43.32	6460	-25.23	20240430	3370	43.32	20240305	6980	-30.80	20230831	3370	43.32	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
65	20240522	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	50	2	1.06	82808130	17094	7.76	4875	4880	4740	6140	3315	4730	4844.28	0.07	0	-3045	5130	4930	4790	4590	4450	4860	4520	49	1410	500	3210	5	1	9660000	462	-8.60	4.34	12	0.18	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.23	N	317120	500	49 억		6796	N	N	0	N	00	N
66	20240521	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-10	5	-0.21	1052295885	219423	280.79	4740	4990	4650	6160	3320	4740	4795.80	0.12	0	-8156	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	457	-8.51	4.29	12	2.27	-556.00	1102.00	6980	20230831	-32.23	3370	20240305	40.36	6460	-26.78	20240430	3370	40.36	20240305	6980	-32.23	20230831	3370	40.36	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
67	20240521	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	5	2	0.11	1038901450	216594	277.17	4740	4990	4650	6160	3320	4740	4796.54	0.12	0	-8095	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	458	-8.53	4.31	12	2.24	-556.00	1102.00	6980	20230831	-32.02	3370	20240305	40.80	6460	-26.55	20240430	3370	40.80	20240305	6980	-32.02	20230831	3370	40.80	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
68	20240521	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-60	5	-1.27	984348120	205089	262.44	4740	4990	4650	6160	3320	4740	4799.61	0.12	0	-2793	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	452	-8.42	4.25	12	2.12	-556.00	1102.00	6980	20230831	-32.95	3370	20240305	38.87	6460	-27.55	20240430	3370	38.87	20240305	6980	-32.95	20230831	3370	38.87	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
69	20240521	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-40	5	-0.84	936248415	194834	249.32	4740	4990	4650	6160	3320	4740	4805.36	0.12	0	-3199	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	454	-8.45	4.26	12	2.02	-556.00	1102.00	6980	20230831	-32.66	3370	20240305	39.47	6460	-27.24	20240430	3370	39.47	20240305	6980	-32.66	20230831	3370	39.47	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
70	20240521	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-75	5	-1.58	883707120	183601	234.95	4740	4990	4650	6160	3320	4740	4813.19	0.12	0	-3662	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	451	-8.39	4.23	12	1.90	-556.00	1102.00	6980	20230831	-33.17	3370	20240305	38.43	6460	-27.79	20240430	3370	38.43	20240305	6980	-33.17	20230831	3370	38.43	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
71	20240521	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-5	5	-0.11	833987495	172974	221.35	4740	4990	4650	6160	3320	4740	4821.46	0.12	0	-4387	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	457	-8.52	4.30	12	1.79	-556.00	1102.00	6980	20230831	-32.16	3370	20240305	40.50	6460	-26.70	20240430	3370	40.50	20240305	6980	-32.16	20230831	3370	40.50	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
72	20240521	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	30	2	0.63	703911595	145494	186.18	4740	4990	4650	6160	3320	4740	4838.08	0.12	0	-2432	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	461	-8.58	4.33	12	1.51	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
73	20240521	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-70	5	-1.48	26017790	5536	7.08	4740	4745	4670	6160	3320	4740	4699.75	0.12	0	-476	4893	4816	4778	4701	4663	4797	4682	49	1420	500	3220	5	1	9660000	451	-8.40	4.24	12	0.06	-556.00	1102.00	6980	20230831	-33.09	3370	20240305	38.58	6460	-27.71	20240430	3370	38.58	20240305	6980	-33.09	20230831	3370	38.58	20240305	0.23	N	317120	500	49 억		11272	N	N	0	N	00	N
74	20240517	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	15	2	0.31	420814635	88273	101.29	4795	4830	4620	6230	3360	4795	4767.03	0.14	0	6492	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	465	-8.65	4.36	12	0.91	-556.00	1102.00	6980	20230831	-31.09	3370	20240305	42.73	6460	-25.54	20240430	3370	42.73	20240305	6980	-31.09	20230831	3370	42.73	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
75	20240517	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	5	2	0.10	396907465	83303	95.58	4795	4830	4620	6230	3360	4795	4764.44	0.14	0	7668	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	464	-8.63	4.36	12	0.86	-556.00	1102.00	6980	20230831	-31.23	3370	20240305	42.43	6460	-25.70	20240430	3370	42.43	20240305	6980	-31.23	20230831	3370	42.43	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
76	20240517	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-25	5	-0.52	357633250	75091	86.16	4795	4830	4620	6230	3360	4795	4762.44	0.14	0	6757	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	461	-8.58	4.33	12	0.78	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
77	20240517	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-35	5	-0.73	321333100	67477	77.42	4795	4830	4620	6230	3360	4795	4761.86	0.14	0	6008	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	460	-8.56	4.32	12	0.70	-556.00	1102.00	6980	20230831	-31.81	3370	20240305	41.25	6460	-26.32	20240430	3370	41.25	20240305	6980	-31.81	20230831	3370	41.25	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
78	20240517	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-10	5	-0.21	306558505	64375	73.86	4795	4830	4620	6230	3360	4795	4761.81	0.14	0	5972	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	462	-8.61	4.34	12	0.67	-556.00	1102.00	6980	20230831	-31.45	3370	20240305	41.99	6460	-25.93	20240430	3370	41.99	20240305	6980	-31.45	20230831	3370	41.99	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
79	20240517	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-35	5	-0.73	292157340	61352	70.40	4795	4830	4620	6230	3360	4795	4761.71	0.14	0	5803	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	460	-8.56	4.32	12	0.64	-556.00	1102.00	6980	20230831	-31.81	3370	20240305	41.25	6460	-26.32	20240430	3370	41.25	20240305	6980	-31.81	20230831	3370	41.25	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
80	20240517	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	25	2	0.52	217776610	45868	52.63	4795	4820	4620	6230	3360	4795	4747.37	0.14	0	5937	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	466	-8.67	4.37	12	0.47	-556.00	1102.00	6980	20230831	-30.95	3370	20240305	43.03	6460	-25.39	20240430	3370	43.03	20240305	6980	-30.95	20230831	3370	43.03	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
81	20240517	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-130	5	-2.71	70095685	14831	17.02	4795	4800	4620	6230	3360	4795	4723.86	0.14	0	-5792	4855	4825	4780	4750	4705	4840	4765	49	1435	500	3260	5	1	9660000	451	-8.39	4.23	12	0.15	-556.00	1102.00	6980	20230831	-33.17	3370	20240305	38.43	6460	-27.79	20240430	3370	38.43	20240305	6980	-33.17	20230831	3370	38.43	20240305	0.25	N	317120	500	49 억		13948	N	N	0	N	00	N
82	20240516	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	65	2	1.37	405324265	84982	82.43	4735	4810	4735	6140	3315	4730	4769.47	0.16	0	-1319	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	463	-8.62	4.35	12	0.88	-556.00	1102.00	6980	20230831	-31.30	3370	20240305	42.28	6460	-25.77	20240430	3370	42.28	20240305	6980	-31.30	20230831	3370	42.28	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
83	20240516	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	50	2	1.06	382602110	80236	77.83	4735	4810	4735	6140	3315	4730	4768.46	0.16	0	-1180	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	462	-8.60	4.34	12	0.83	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
84	20240516	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	25	2	0.53	355249640	74504	72.27	4735	4810	4735	6140	3315	4730	4768.20	0.16	0	-762	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	459	-8.55	4.31	12	0.77	-556.00	1102.00	6980	20230831	-31.88	3370	20240305	41.10	6460	-26.39	20240430	3370	41.10	20240305	6980	-31.88	20230831	3370	41.10	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
85	20240516	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	50	2	1.06	271134045	56890	55.18	4735	4810	4735	6140	3315	4730	4765.94	0.16	0	-3737	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	462	-8.60	4.34	12	0.59	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
86	20240516	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	40	2	0.85	237625705	49842	48.35	4735	4810	4735	6140	3315	4730	4767.58	0.16	0	-4106	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	461	-8.58	4.33	12	0.52	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
87	20240516	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	60	2	1.27	213034480	44691	43.35	4735	4810	4735	6140	3315	4730	4766.83	0.16	0	-3792	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	463	-8.62	4.35	12	0.46	-556.00	1102.00	6980	20230831	-31.38	3370	20240305	42.14	6460	-25.85	20240430	3370	42.14	20240305	6980	-31.38	20230831	3370	42.14	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
88	20240516	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	40	2	0.85	150816680	31662	30.71	4735	4810	4735	6140	3315	4730	4763.33	0.16	0	-3319	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	461	-8.58	4.33	12	0.33	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
89	20240516	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	50	2	1.06	39868440	8359	8.11	4735	4810	4735	6140	3315	4730	4769.52	0.16	0	1891	4846	4787	4721	4662	4596	4817	4692	49	1410	500	3210	5	1	9660000	462	-8.60	4.34	12	0.09	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.25	N	317120	500	49 억		15316	N	N	0	N	00	N
90	20240514	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	65	2	1.39	481981245	102008	36.31	4685	4780	4655	6060	3270	4665	4724.93	0.10	0	5646	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	457	-8.51	4.29	12	1.06	-556.00	1102.00	6980	20230831	-32.23	3370	20240305	40.36	6460	-26.78	20240430	3370	40.36	20240305	6980	-32.23	20230831	3370	40.36	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
91	20240514	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	75	2	1.61	462904490	97967	34.87	4685	4780	4655	6060	3270	4665	4725.11	0.10	0	5872	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	458	-8.53	4.30	12	1.01	-556.00	1102.00	6980	20230831	-32.09	3370	20240305	40.65	6460	-26.63	20240430	3370	40.65	20240305	6980	-32.09	20230831	3370	40.65	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
92	20240514	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	70	2	1.50	418807730	88615	31.55	4685	4780	4655	6060	3270	4665	4726.15	0.10	0	2807	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	457	-8.52	4.30	12	0.92	-556.00	1102.00	6980	20230831	-32.16	3370	20240305	40.50	6460	-26.70	20240430	3370	40.50	20240305	6980	-32.16	20230831	3370	40.50	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
93	20240514	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	50	2	1.07	372509460	78818	28.06	4685	4780	4655	6060	3270	4665	4726.20	0.10	0	2924	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	455	-8.48	4.28	12	0.82	-556.00	1102.00	6980	20230831	-32.45	3370	20240305	39.91	6460	-27.01	20240430	3370	39.91	20240305	6980	-32.45	20230831	3370	39.91	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
94	20240514	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	65	2	1.39	305179870	64552	22.98	4685	4780	4655	6060	3270	4665	4727.66	0.10	0	2787	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	457	-8.51	4.29	12	0.67	-556.00	1102.00	6980	20230831	-32.23	3370	20240305	40.36	6460	-26.78	20240430	3370	40.36	20240305	6980	-32.23	20230831	3370	40.36	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
95	20240514	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	105	2	2.25	248498675	52614	18.73	4685	4780	4655	6060	3270	4665	4723.05	0.10	0	1434	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	461	-8.58	4.33	12	0.54	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
96	20240514	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	50	2	1.07	151743425	32270	11.49	4685	4755	4655	6060	3270	4665	4702.31	0.10	0	5816	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	455	-8.48	4.28	12	0.33	-556.00	1102.00	6980	20230831	-32.45	3370	20240305	39.91	6460	-27.01	20240430	3370	39.91	20240305	6980	-32.45	20230831	3370	39.91	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
97	20240514	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	35	2	0.75	55940285	11927	4.25	4685	4725	4655	6060	3270	4665	4690.22	0.10	0	461	5155	4910	4775	4530	4395	4842	4462	49	1395	500	3170	5	1	9660000	454	-8.45	4.26	12	0.12	-556.00	1102.00	6980	20230831	-32.66	3370	20240305	39.47	6460	-27.24	20240430	3370	39.47	20240305	6980	-32.66	20230831	3370	39.47	20240305	0.42	N	317120	500	49 억		9682	N	N	0	N	00	N
98	20240513	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-355	5	-7.07	1330335155	278939	76.02	5020	5020	4640	6520	3520	5020	4769.34	0.06	0	3965	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	451	-8.39	4.23	12	2.89	-556.00	1102.00	6980	20230831	-33.17	3370	20240305	38.43	6460	-27.79	20240430	3370	38.43	20240305	6980	-33.17	20230831	3370	38.43	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
99	20240513	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-375	5	-7.47	1254658860	262699	71.60	5020	5020	4645	6520	3520	5020	4776.03	0.06	0	5832	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	449	-8.35	4.22	12	2.72	-556.00	1102.00	6980	20230831	-33.45	3370	20240305	37.83	6460	-28.10	20240430	3370	37.83	20240305	6980	-33.45	20230831	3370	37.83	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
100	20240513	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-310	5	-6.18	1132837855	236616	64.49	5020	5020	4655	6520	3520	5020	4787.66	0.06	0	10379	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	455	-8.47	4.27	12	2.45	-556.00	1102.00	6980	20230831	-32.52	3370	20240305	39.76	6460	-27.09	20240430	3370	39.76	20240305	6980	-32.52	20230831	3370	39.76	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
101	20240513	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-265	5	-5.28	1008269925	210117	57.26	5020	5020	4720	6520	3520	5020	4798.61	0.06	0	9669	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	459	-8.55	4.31	12	2.18	-556.00	1102.00	6980	20230831	-31.88	3370	20240305	41.10	6460	-26.39	20240430	3370	41.10	20240305	6980	-31.88	20230831	3370	41.10	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
102	20240513	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-270	5	-5.38	940978195	195923	53.40	5020	5020	4720	6520	3520	5020	4802.80	0.06	0	9473	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	459	-8.54	4.31	12	2.03	-556.00	1102.00	6980	20230831	-31.95	3370	20240305	40.95	6460	-26.47	20240430	3370	40.95	20240305	6980	-31.95	20230831	3370	40.95	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
103	20240513	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-250	5	-4.98	775567605	161176	43.93	5020	5020	4755	6520	3520	5020	4811.93	0.06	0	8361	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	461	-8.58	4.33	12	1.67	-556.00	1102.00	6980	20230831	-31.66	3370	20240305	41.54	6460	-26.16	20240430	3370	41.54	20240305	6980	-31.66	20230831	3370	41.54	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
104	20240513	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-240	5	-4.78	676757455	140467	38.28	5020	5020	4755	6520	3520	5020	4817.91	0.06	0	8952	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	462	-8.60	4.34	12	1.45	-556.00	1102.00	6980	20230831	-31.52	3370	20240305	41.84	6460	-26.01	20240430	3370	41.84	20240305	6980	-31.52	20230831	3370	41.84	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
105	20240513	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-150	5	-2.99	120940245	24659	6.72	5020	5020	4860	6520	3520	5020	4904.51	0.06	0	1081	5293	5156	5073	4936	4853	5115	4895	49	1500	500	3410	5	1	9660000	470	-8.76	4.42	12	0.26	-556.00	1102.00	6980	20230831	-30.23	3370	20240305	44.51	6460	-24.61	20240430	3370	44.51	20240305	6980	-30.23	20230831	3370	44.51	20240305	0.44	N	317120	500	49 억		5747	N	N	0	N	00	N
106	20240510	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-310	5	-5.82	1851291100	365727	115.45	5160	5210	4990	6920	3740	5330	5061.88	0.13	0	-6072	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	485	-9.03	4.56	12	3.79	-556.00	1102.00	6980	20230831	-28.08	3370	20240305	48.96	6460	-22.29	20240430	3370	48.96	20240305	6980	-28.08	20230831	3370	48.96	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
107	20240510	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-310	5	-5.82	1793756920	354258	111.83	5160	5210	4990	6920	3740	5330	5063.34	0.13	0	-4495	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	485	-9.03	4.56	12	3.67	-556.00	1102.00	6980	20230831	-28.08	3370	20240305	48.96	6460	-22.29	20240430	3370	48.96	20240305	6980	-28.08	20230831	3370	48.96	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
108	20240510	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-320	5	-6.00	1693145980	334205	105.50	5160	5210	4990	6920	3740	5330	5066.11	0.13	0	-4495	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	484	-9.01	4.55	12	3.46	-556.00	1102.00	6980	20230831	-28.22	3370	20240305	48.66	6460	-22.45	20240430	3370	48.66	20240305	6980	-28.22	20230831	3370	48.66	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
109	20240510	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-290	5	-5.44	1486558610	292951	92.48	5160	5210	5010	6920	3740	5330	5074.34	0.13	0	-2976	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	487	-9.06	4.57	12	3.03	-556.00	1102.00	6980	20230831	-27.79	3370	20240305	49.55	6460	-21.98	20240430	3370	49.55	20240305	6980	-27.79	20230831	3370	49.55	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
110	20240510	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-290	5	-5.44	1425672140	280843	88.65	5160	5210	5010	6920	3740	5330	5076.31	0.13	0	-2167	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	487	-9.06	4.57	12	2.91	-556.00	1102.00	6980	20230831	-27.79	3370	20240305	49.55	6460	-21.98	20240430	3370	49.55	20240305	6980	-27.79	20230831	3370	49.55	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
111	20240510	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-280	5	-5.25	1313385930	258595	81.63	5160	5210	5010	6920	3740	5330	5078.83	0.13	0	-2043	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	488	-9.08	4.58	12	2.68	-556.00	1102.00	6980	20230831	-27.65	3370	20240305	49.85	6460	-21.83	20240430	3370	49.85	20240305	6980	-27.65	20230831	3370	49.85	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
112	20240510	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-300	5	-5.63	1190462500	234165	73.92	5160	5210	5010	6920	3740	5330	5083.75	0.13	0	-1976	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	486	-9.05	4.56	12	2.42	-556.00	1102.00	6980	20230831	-27.94	3370	20240305	49.26	6460	-22.14	20240430	3370	49.26	20240305	6980	-27.94	20230831	3370	49.26	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
113	20240510	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-250	5	-4.69	426671550	82976	26.19	5160	5210	5070	6920	3740	5330	5141.87	0.13	0	2422	5556	5442	5346	5232	5136	5395	5185	49	1590	500	3620	10	1	9660000	491	-9.14	4.61	12	0.86	-556.00	1102.00	6980	20230831	-27.22	3370	20240305	50.74	6460	-21.36	20240430	3370	50.74	20240305	6980	-27.22	20230831	3370	50.74	20240305	0.49	N	317120	500	49 억		12537	N	N	0	N	00	N
114	20240509	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-190	5	-3.44	1662150180	311757	17.57	5360	5460	5250	7170	3870	5520	5331.55	0.07	0	-1711	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	515	-9.59	4.84	12	3.23	-556.00	1102.00	6980	20230831	-23.64	3370	20240305	58.16	6460	-17.49	20240430	3370	58.16	20240305	6980	-23.64	20230831	3370	58.16	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
115	20240509	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-210	5	-3.80	1592011450	298567	16.83	5360	5460	5250	7170	3870	5520	5332.17	0.07	0	-381	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	513	-9.55	4.82	12	3.09	-556.00	1102.00	6980	20230831	-23.93	3370	20240305	57.57	6460	-17.80	20240430	3370	57.57	20240305	6980	-23.93	20230831	3370	57.57	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
116	20240509	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-190	5	-3.44	1399519640	262396	14.79	5360	5460	5250	7170	3870	5520	5333.61	0.07	0	184	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	515	-9.59	4.84	12	2.72	-556.00	1102.00	6980	20230831	-23.64	3370	20240305	58.16	6460	-17.49	20240430	3370	58.16	20240305	6980	-23.64	20230831	3370	58.16	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
117	20240509	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-160	5	-2.90	1345964270	252361	14.22	5360	5460	5250	7170	3870	5520	5333.48	0.07	0	768	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	518	-9.64	4.86	12	2.61	-556.00	1102.00	6980	20230831	-23.21	3370	20240305	59.05	6460	-17.03	20240430	3370	59.05	20240305	6980	-23.21	20230831	3370	59.05	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
118	20240509	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-120	5	-2.17	1228519180	230436	12.99	5360	5460	5250	7170	3870	5520	5331.27	0.07	0	-709	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	522	-9.71	4.90	12	2.39	-556.00	1102.00	6980	20230831	-22.64	3370	20240305	60.24	6460	-16.41	20240430	3370	60.24	20240305	6980	-22.64	20230831	3370	60.24	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
119	20240509	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-100	5	-1.81	990727980	186080	10.49	5360	5460	5250	7170	3870	5520	5324.19	0.07	0	6055	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	524	-9.75	4.92	12	1.93	-556.00	1102.00	6980	20230831	-22.35	3370	20240305	60.83	6460	-16.10	20240430	3370	60.83	20240305	6980	-22.35	20230831	3370	60.83	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
120	20240509	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-210	5	-3.80	706770510	133415	7.52	5360	5380	5250	7170	3870	5520	5297.52	0.07	0	11383	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	513	-9.55	4.82	12	1.38	-556.00	1102.00	6980	20230831	-23.93	3370	20240305	57.57	6460	-17.80	20240430	3370	57.57	20240305	6980	-23.93	20230831	3370	57.57	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
121	20240509	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-260	5	-4.71	403179590	76216	4.30	5360	5380	5250	7170	3870	5520	5289.93	0.07	0	13406	6226	5872	5496	5142	4766	6050	5320	49	1650	500	3750	10	1	9660000	508	-9.46	4.77	12	0.79	-556.00	1102.00	6980	20230831	-24.64	3370	20240305	56.08	6460	-18.58	20240430	3370	56.08	20240305	6980	-24.64	20230831	3370	56.08	20240305	0.57	N	317120	500	49 억		6744	N	N	0	N	00	N
122	20240508	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	60	2	1.10	9721323870	1763445	177.49	5250	5850	5120	7090	3830	5460	5512.73	0.06	0	12340	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	533	-9.93	5.01	12	18.26	-556.00	1102.00	6980	20230831	-20.92	3370	20240305	63.80	6460	-14.55	20240430	3370	63.80	20240305	6980	-20.92	20230831	3370	63.80	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
123	20240508	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	40	2	0.73	9513704090	1725712	173.69	5250	5850	5120	7090	3830	5460	5512.97	0.06	0	14922	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	531	-9.89	4.99	12	17.86	-556.00	1102.00	6980	20230831	-21.20	3370	20240305	63.20	6460	-14.86	20240430	3370	63.20	20240305	6980	-21.20	20230831	3370	63.20	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
124	20240508	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	50	2	0.92	8161147640	1482635	149.22	5250	5850	5120	7090	3830	5460	5504.54	0.06	0	3411	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	532	-9.91	5.00	12	15.35	-556.00	1102.00	6980	20230831	-21.06	3370	20240305	63.50	6460	-14.71	20240430	3370	63.50	20240305	6980	-21.06	20230831	3370	63.50	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
125	20240508	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	10	2	0.18	3225148960	612611	61.66	5250	5480	5120	7090	3830	5460	5264.03	0.06	0	19136	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	528	-9.84	4.96	12	6.34	-556.00	1102.00	6980	20230831	-21.63	3370	20240305	62.31	6460	-15.33	20240430	3370	62.31	20240305	6980	-21.63	20230831	3370	62.31	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
126	20240508	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-160	5	-2.93	2719189790	518425	52.18	5250	5400	5120	7090	3830	5460	5244.36	0.06	0	18775	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	512	-9.53	4.81	12	5.37	-556.00	1102.00	6980	20230831	-24.07	3370	20240305	57.27	6460	-17.96	20240430	3370	57.27	20240305	6980	-24.07	20230831	3370	57.27	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
127	20240508	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-120	5	-2.20	2542923240	485165	48.83	5250	5400	5120	7090	3830	5460	5240.56	0.06	0	22243	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	516	-9.60	4.85	12	5.02	-556.00	1102.00	6980	20230831	-23.50	3370	20240305	58.46	6460	-17.34	20240430	3370	58.46	20240305	6980	-23.50	20230831	3370	58.46	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
128	20240508	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-250	5	-4.58	1696129540	325613	32.77	5250	5330	5120	7090	3830	5460	5207.66	0.06	0	45924	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	503	-9.37	4.73	12	3.37	-556.00	1102.00	6980	20230831	-25.36	3370	20240305	54.60	6460	-19.35	20240430	3370	54.60	20240305	6980	-25.36	20230831	3370	54.60	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
129	20240508	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-240	5	-4.40	850837500	164246	16.53	5250	5330	5120	7090	3830	5460	5177.21	0.06	0	87921	6113	5786	5573	5246	5033	5680	5140	49	1630	500	3710	10	1	9660000	504	-9.39	4.74	12	1.70	-556.00	1102.00	6980	20230831	-25.21	3370	20240305	54.90	6460	-19.20	20240430	3370	54.90	20240305	6980	-25.21	20230831	3370	54.90	20240305	0.57	N	317120	500	49 억		5567	N	N	0	N	00	N
130	20240503	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-250	5	-4.51	2390193180	442604	46.13	5450	5590	5290	7200	3880	5540	5399.57	0.84	0	-57713	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	511	-9.51	4.80	12	4.58	-556.00	1102.00	6980	20230831	-24.21	3370	20240305	56.97	6460	-18.11	20240430	3370	56.97	20240305	6980	-24.21	20230831	3370	56.97	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
131	20240503	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-240	5	-4.33	2304051200	426326	44.44	5450	5590	5290	7200	3880	5540	5403.29	0.84	0	-56806	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	512	-9.53	4.81	12	4.41	-556.00	1102.00	6980	20230831	-24.07	3370	20240305	57.27	6460	-17.96	20240430	3370	57.27	20240305	6980	-24.07	20230831	3370	57.27	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
132	20240503	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-190	5	-3.43	2094274740	386819	40.32	5450	5590	5300	7200	3880	5540	5412.92	0.84	0	-54948	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	517	-9.62	4.85	12	4.00	-556.00	1102.00	6980	20230831	-23.35	3370	20240305	58.75	6460	-17.18	20240430	3370	58.75	20240305	6980	-23.35	20230831	3370	58.75	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
133	20240503	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-190	5	-3.43	1983890180	366216	38.17	5450	5590	5300	7200	3880	5540	5416.06	0.84	0	-49927	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	517	-9.62	4.85	12	3.79	-556.00	1102.00	6980	20230831	-23.35	3370	20240305	58.75	6460	-17.18	20240430	3370	58.75	20240305	6980	-23.35	20230831	3370	58.75	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
134	20240503	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-170	5	-3.07	1880356000	346856	36.15	5450	5590	5300	7200	3880	5540	5419.91	0.84	0	-44143	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	519	-9.66	4.87	12	3.59	-556.00	1102.00	6980	20230831	-23.07	3370	20240305	59.35	6460	-16.87	20240430	3370	59.35	20240305	6980	-23.07	20230831	3370	59.35	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
135	20240503	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-220	5	-3.97	1676316760	308605	32.17	5450	5590	5310	7200	3880	5540	5430.65	0.84	0	-24678	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	514	-9.57	4.83	12	3.19	-556.00	1102.00	6980	20230831	-23.78	3370	20240305	57.86	6460	-17.65	20240430	3370	57.86	20240305	6980	-23.78	20230831	3370	57.86	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
136	20240503	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-140	5	-2.53	1272510240	233243	24.31	5450	5590	5350	7200	3880	5540	5454.42	0.84	0	-1544	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	522	-9.71	4.90	12	2.41	-556.00	1102.00	6980	20230831	-22.64	3370	20240305	60.24	6460	-16.41	20240430	3370	60.24	20240305	6980	-22.64	20230831	3370	60.24	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
137	20240503	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-80	5	-1.44	410162610	75371	7.86	5450	5500	5350	7200	3880	5540	5437.05	0.84	0	6382	5926	5732	5386	5192	4846	5830	5290	49	1660	500	3760	10	1	9660000	527	-9.82	4.95	12	0.78	-556.00	1102.00	6980	20230831	-21.78	3370	20240305	62.02	6460	-15.48	20240430	3370	62.02	20240305	6980	-21.78	20230831	3370	62.02	20240305	0.39	N	317120	500	49 억		80699	N	N	0	N	00	N
138	20240502	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	240	2	4.53	4850733690	916530	13.51	5350	5580	5040	6890	3710	5300	5292.14	0.20	0	69570	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	535	-9.96	5.03	12	9.49	-556.00	1102.00	6980	20230831	-20.63	3370	20240305	64.39	6460	-14.24	20240430	3370	64.39	20240305	6980	-20.63	20230831	3370	64.39	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
139	20240502	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	200	2	3.77	4511693790	855191	12.61	5350	5580	5040	6890	3710	5300	5275.65	0.20	0	81941	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	531	-9.89	4.99	12	8.85	-556.00	1102.00	6980	20230831	-21.20	3370	20240305	63.20	6460	-14.86	20240430	3370	63.20	20240305	6980	-21.20	20230831	3370	63.20	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
140	20240502	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	50	2	0.94	3563309050	681137	10.04	5350	5430	5040	6890	3710	5300	5231.40	0.20	0	73056	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	517	-9.62	4.85	12	7.05	-556.00	1102.00	6980	20230831	-23.35	3370	20240305	58.75	6460	-17.18	20240430	3370	58.75	20240305	6980	-23.35	20230831	3370	58.75	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
141	20240502	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	110	2	2.08	3241777080	621118	9.16	5350	5430	5040	6890	3710	5300	5219.25	0.20	0	67211	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	523	-9.73	4.91	12	6.43	-556.00	1102.00	6980	20230831	-22.49	3370	20240305	60.53	6460	-16.25	20240430	3370	60.53	20240305	6980	-22.49	20230831	3370	60.53	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
142	20240502	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-120	5	-2.26	2008134430	390005	5.75	5350	5350	5040	6890	3710	5300	5148.96	0.20	0	30984	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	500	-9.32	4.70	12	4.04	-556.00	1102.00	6980	20230831	-25.79	3370	20240305	53.71	6460	-19.81	20240430	3370	53.71	20240305	6980	-25.79	20230831	3370	53.71	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
143	20240502	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-150	5	-2.83	1764688960	343061	5.06	5350	5350	5040	6890	3710	5300	5143.91	0.20	0	36982	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	497	-9.26	4.67	12	3.55	-556.00	1102.00	6980	20230831	-26.22	3370	20240305	52.82	6460	-20.28	20240430	3370	52.82	20240305	6980	-26.22	20230831	3370	52.82	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
144	20240502	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-140	5	-2.64	1448445530	281677	4.15	5350	5350	5040	6890	3710	5300	5142.17	0.20	0	25254	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	498	-9.28	4.68	12	2.92	-556.00	1102.00	6980	20230831	-26.07	3370	20240305	53.12	6460	-20.12	20240430	3370	53.12	20240305	6980	-26.07	20230831	3370	53.12	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N
145	20240502	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-170	5	-3.21	725856340	140333	2.07	5350	5350	5050	6890	3710	5300	5172.31	0.20	0	10479	6886	6092	5666	4872	4446	5880	4660	49	1590	500	3600	10	1	9660000	496	-9.23	4.66	12	1.45	-556.00	1102.00	6980	20230831	-26.50	3370	20240305	52.23	6460	-20.59	20240430	3370	52.23	20240305	6980	-26.50	20230831	3370	52.23	20240305	0.34	N	317120	500	49 억		19544	N	N	0	N	00	N