KissMeData/273640/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	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	50	2	0.37	818469030	60451	70.91	13600	13840	13270	17620	9500	13560	13539.38	0.48	0	-7718	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1492	22.35	2.52	12	0.55	609.00	5404.00	25350	20230621	-46.31	11370	20240419	19.70	16160	-15.78	20240109	11370	19.70	20240419	25350	-46.31	20230621	11370	19.70	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
3	20240531	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	0	3	0.00	805165700	59471	69.76	13600	13840	13270	17620	9500	13560	13538.80	0.48	0	-7540	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1487	22.27	2.51	12	0.54	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
4	20240531	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	190	2	1.40	608953620	45128	52.93	13600	13800	13270	17620	9500	13560	13493.92	0.48	0	-7397	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1508	22.58	2.54	12	0.41	609.00	5404.00	25350	20230621	-45.76	11370	20240419	20.93	16160	-14.91	20240109	11370	20.93	20240419	25350	-45.76	20230621	11370	20.93	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
5	20240531	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	-100	5	-0.74	471807620	35034	41.09	13600	13690	13270	17620	9500	13560	13467.14	0.48	0	-7136	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1476	22.10	2.49	12	0.32	609.00	5404.00	25350	20230621	-46.90	11370	20240419	18.38	16160	-16.71	20240109	11370	18.38	20240419	25350	-46.90	20230621	11370	18.38	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
6	20240531	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	-180	5	-1.33	445220270	33052	38.77	13600	13690	13270	17620	9500	13560	13470.30	0.48	0	-6946	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1467	21.97	2.48	12	0.30	609.00	5404.00	25350	20230621	-47.22	11370	20240419	17.68	16160	-17.20	20240109	11370	17.68	20240419	25350	-47.22	20230621	11370	17.68	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
7	20240531	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-60	5	-0.44	430468400	31952	37.48	13600	13690	13270	17620	9500	13560	13472.35	0.48	0	-6829	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1480	22.17	2.50	12	0.29	609.00	5404.00	25350	20230621	-46.75	11370	20240419	18.73	16160	-16.46	20240109	11370	18.73	20240419	25350	-46.75	20230621	11370	18.73	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
8	20240531	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	20	2	0.15	354655450	26352	30.91	13600	13690	13270	17620	9500	13560	13458.39	0.48	0	-4908	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1489	22.30	2.51	12	0.24	609.00	5404.00	25350	20230621	-46.43	11370	20240419	19.44	16160	-15.97	20240109	11370	19.44	20240419	25350	-46.43	20230621	11370	19.44	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
9	20240531	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	0	3	0.00	41209690	3034	3.56	13600	13690	13500	17620	9500	13560	13582.63	0.48	0	-1793	14246	13902	13476	13132	12706	13690	12920	55	4060	500	10030	10	1	10966000	1487	22.27	2.51	12	0.03	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.11	N	273640	500	54 억		52242	N	N	0	N	00	N
10	20240530	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	210	2	1.57	1128763540	84245	108.57	13600	13820	13050	17350	9350	13350	13398.61	0.42	0	5089	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1487	22.27	2.51	12	0.77	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
11	20240530	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	250	2	1.87	1107016060	82642	106.50	13600	13820	13050	17350	9350	13350	13395.35	0.42	0	5250	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1491	22.33	2.52	12	0.75	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
12	20240530	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	340	2	2.55	1064259840	79505	102.46	13600	13820	13050	17350	9350	13350	13386.10	0.42	0	6260	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1501	22.48	2.53	12	0.73	609.00	5404.00	25350	20230621	-46.00	11370	20240419	20.40	16160	-15.28	20240109	11370	20.40	20240419	25350	-46.00	20230621	11370	20.40	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
13	20240530	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	410	2	3.07	963169170	72127	92.95	13600	13820	13050	17350	9350	13350	13353.80	0.42	0	6758	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1509	22.59	2.55	12	0.66	609.00	5404.00	25350	20230621	-45.72	11370	20240419	21.02	16160	-14.85	20240109	11370	21.02	20240419	25350	-45.72	20230621	11370	21.02	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
14	20240530	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	420	2	3.15	922069760	69137	89.10	13600	13820	13050	17350	9350	13350	13336.84	0.42	0	6980	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1510	22.61	2.55	12	0.63	609.00	5404.00	25350	20230621	-45.68	11370	20240419	21.11	16160	-14.79	20240109	11370	21.11	20240419	25350	-45.68	20230621	11370	21.11	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
15	20240530	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	130	2	0.97	688451480	52048	67.08	13600	13600	13050	17350	9350	13350	13227.12	0.42	0	2139	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1478	22.13	2.49	12	0.47	609.00	5404.00	25350	20230621	-46.82	11370	20240419	18.56	16160	-16.58	20240109	11370	18.56	20240419	25350	-46.82	20230621	11370	18.56	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
16	20240530	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	-220	5	-1.65	380472680	28862	37.20	13600	13600	13050	17350	9350	13350	13182.18	0.42	0	-4032	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1440	21.56	2.43	12	0.26	609.00	5404.00	25350	20230621	-48.21	11370	20240419	15.48	16160	-18.75	20240109	11370	15.48	20240419	25350	-48.21	20230621	11370	15.48	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
17	20240530	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	20	2	0.15	66972360	5011	6.46	13600	13600	13250	17350	9350	13350	13365.22	0.42	0	-2067	14123	13736	13503	13116	12883	13620	13000	55	4000	500	9870	10	1	10966000	1466	21.95	2.47	12	0.05	609.00	5404.00	25350	20230621	-47.26	11370	20240419	17.59	16160	-17.26	20240109	11370	17.59	20240419	25350	-47.26	20230621	11370	17.59	20240419	2.14	N	273640	500	54 억		45638	N	N	0	N	00	N
18	20240529	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	-420	5	-3.05	1039242190	77013	68.03	13770	13890	13270	17900	9640	13770	13494.72	0.61	0	-19953	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1464	21.92	2.47	12	0.70	609.00	5404.00	25350	20230621	-47.34	11370	20240419	17.41	16160	-17.39	20240109	11370	17.41	20240419	25350	-47.34	20230621	11370	17.41	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
19	20240529	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13390	-380	5	-2.76	1007736800	74658	65.95	13770	13890	13270	17900	9640	13770	13498.04	0.61	0	-20239	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1468	21.99	2.48	12	0.68	609.00	5404.00	25350	20230621	-47.18	11370	20240419	17.77	16160	-17.14	20240109	11370	17.77	20240419	25350	-47.18	20230621	11370	17.77	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
20	20240529	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	-230	5	-1.67	873176760	64660	57.11	13770	13890	13270	17900	9640	13770	13504.13	0.61	0	-15843	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1485	22.23	2.51	12	0.59	609.00	5404.00	25350	20230621	-46.59	11370	20240419	19.09	16160	-16.21	20240109	11370	19.09	20240419	25350	-46.59	20230621	11370	19.09	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
21	20240529	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-170	5	-1.23	757654070	56150	49.60	13770	13890	13270	17900	9640	13770	13493.39	0.61	0	-17372	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1491	22.33	2.52	12	0.51	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
22	20240529	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13340	-430	5	-3.12	623832270	46275	40.87	13770	13890	13270	17900	9640	13770	13480.98	0.61	0	-16452	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1463	21.90	2.47	12	0.42	609.00	5404.00	25350	20230621	-47.38	11370	20240419	17.33	16160	-17.45	20240109	11370	17.33	20240419	25350	-47.38	20230621	11370	17.33	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
23	20240529	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-270	5	-1.96	376003470	27690	24.46	13770	13890	13410	17900	9640	13770	13579.03	0.61	0	-9583	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1480	22.17	2.50	12	0.25	609.00	5404.00	25350	20230621	-46.75	11370	20240419	18.73	16160	-16.46	20240109	11370	18.73	20240419	25350	-46.75	20230621	11370	18.73	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
24	20240529	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-300	5	-2.18	332368520	24450	21.60	13770	13890	13410	17900	9640	13770	13593.80	0.61	0	-8447	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1477	22.12	2.49	12	0.22	609.00	5404.00	25350	20230621	-46.86	11370	20240419	18.47	16160	-16.65	20240109	11370	18.47	20240419	25350	-46.86	20230621	11370	18.47	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
25	20240529	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	-200	5	-1.45	118946700	8717	7.70	13770	13890	13510	17900	9640	13770	13645.37	0.61	0	-3688	14336	14052	13676	13392	13016	14100	13440	55	4130	500	10180	10	1	10966000	1488	22.28	2.51	12	0.08	609.00	5404.00	25350	20230621	-46.47	11370	20240419	19.35	16160	-16.03	20240109	11370	19.35	20240419	25350	-46.47	20230621	11370	19.35	20240419	1.97	N	273640	500	54 억		66750	N	N	0	N	00	N
26	20240528	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	30	2	0.22	1533724390	112802	26.79	13770	13960	13300	17860	9620	13740	13596.58	0.59	0	1589	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1510	22.61	2.55	12	1.03	609.00	5404.00	25350	20230621	-45.68	11370	20240419	21.11	16160	-14.79	20240109	11370	21.11	20240419	25350	-45.68	20230621	11370	21.11	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
27	20240528	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-40	5	-0.29	1471582700	108282	25.72	13770	13960	13300	17860	9620	13740	13590.28	0.59	0	1117	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1502	22.50	2.54	12	0.99	609.00	5404.00	25350	20230621	-45.96	11370	20240419	20.49	16160	-15.22	20240109	11370	20.49	20240419	25350	-45.96	20230621	11370	20.49	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
28	20240528	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-140	5	-1.02	1333511940	98197	23.32	13770	13960	13300	17860	9620	13740	13579.97	0.59	0	1636	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1491	22.33	2.52	12	0.90	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
29	20240528	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	-170	5	-1.24	1257688910	92626	22.00	13770	13960	13300	17860	9620	13740	13578.14	0.59	0	1714	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1488	22.28	2.51	12	0.84	609.00	5404.00	25350	20230621	-46.47	11370	20240419	19.35	16160	-16.03	20240109	11370	19.35	20240419	25350	-46.47	20230621	11370	19.35	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
30	20240528	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-240	5	-1.75	1151905630	84837	20.15	13770	13960	13300	17860	9620	13740	13577.87	0.59	0	-1413	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1480	22.17	2.50	12	0.77	609.00	5404.00	25350	20230621	-46.75	11370	20240419	18.73	16160	-16.46	20240109	11370	18.73	20240419	25350	-46.75	20230621	11370	18.73	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
31	20240528	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-270	5	-1.97	980711270	72037	17.11	13770	13960	13360	17860	9620	13740	13613.99	0.59	0	2044	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1477	22.12	2.49	12	0.66	609.00	5404.00	25350	20230621	-46.86	11370	20240419	18.47	16160	-16.65	20240109	11370	18.47	20240419	25350	-46.86	20230621	11370	18.47	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
32	20240528	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-240	5	-1.75	749971390	54838	13.02	13770	13960	13430	17860	9620	13740	13676.13	0.59	0	-4539	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1480	22.17	2.50	12	0.50	609.00	5404.00	25350	20230621	-46.75	11370	20240419	18.73	16160	-16.46	20240109	11370	18.73	20240419	25350	-46.75	20230621	11370	18.73	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
33	20240528	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	60	2	0.44	167235920	12175	2.89	13770	13800	13610	17860	9620	13740	13736.01	0.59	0	-2427	15340	14540	13950	13150	12560	14940	13550	55	4120	500	10160	10	1	10966000	1513	22.66	2.55	12	0.11	609.00	5404.00	25350	20230621	-45.56	11370	20240419	21.37	16160	-14.60	20240109	11370	21.37	20240419	25350	-45.56	20230621	11370	21.37	20240419	1.94	N	273640	500	54 억		65078	N	N	0	N	00	N
34	20240527	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	540	2	4.09	5917588900	419052	379.83	13500	14750	13360	17160	9240	13200	14121.72	0.37	0	23250	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1507	22.56	2.54	12	3.82	609.00	5404.00	25350	20230621	-45.80	11370	20240419	20.84	16160	-14.98	20240109	11370	20.84	20240419	25350	-45.80	20230621	11370	20.84	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
35	20240527	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	880	2	6.67	5459354300	385868	349.76	13500	14750	13360	17160	9240	13200	14148.29	0.37	0	19910	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1544	23.12	2.61	12	3.52	609.00	5404.00	25350	20230621	-44.46	11370	20240419	23.83	16160	-12.87	20240109	11370	23.83	20240419	25350	-44.46	20230621	11370	23.83	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
36	20240527	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	930	2	7.05	5136431850	362847	328.89	13500	14750	13360	17160	9240	13200	14155.97	0.37	0	16575	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1549	23.20	2.61	12	3.31	609.00	5404.00	25350	20230621	-44.26	11370	20240419	24.27	16160	-12.56	20240109	11370	24.27	20240419	25350	-44.26	20230621	11370	24.27	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
37	20240527	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	1030	2	7.80	4790075880	338548	306.86	13500	14750	13360	17160	9240	13200	14148.94	0.37	0	10976	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1560	23.37	2.63	12	3.09	609.00	5404.00	25350	20230621	-43.87	11370	20240419	25.15	16160	-11.94	20240109	11370	25.15	20240419	25350	-43.87	20230621	11370	25.15	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
38	20240527	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	910	2	6.89	4045914530	286405	259.60	13500	14750	13360	17160	9240	13200	14126.61	0.37	0	5121	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1547	23.17	2.61	12	2.61	609.00	5404.00	25350	20230621	-44.34	11370	20240419	24.10	16160	-12.69	20240109	11370	24.10	20240419	25350	-44.34	20230621	11370	24.10	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
39	20240527	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	840	2	6.36	2982133940	212165	192.31	13500	14750	13360	17160	9240	13200	14055.81	0.37	0	3491	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1540	23.05	2.60	12	1.93	609.00	5404.00	25350	20230621	-44.62	11370	20240419	23.48	16160	-13.12	20240109	11370	23.48	20240419	25350	-44.62	20230621	11370	23.48	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
40	20240527	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	680	2	5.15	2583090260	183314	166.16	13500	14750	13360	17160	9240	13200	14091.17	0.37	0	9602	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1522	22.79	2.57	12	1.67	609.00	5404.00	25350	20230621	-45.25	11370	20240419	22.08	16160	-14.11	20240109	11370	22.08	20240419	25350	-45.25	20230621	11370	22.08	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
41	20240527	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	810	2	6.14	636923860	46386	42.04	13500	14050	13360	17160	9240	13200	13731.18	0.37	0	7151	14360	13780	13140	12560	11920	14070	12850	55	3960	500	9760	10	1	10966000	1536	23.00	2.59	12	0.42	609.00	5404.00	25350	20230621	-44.73	11370	20240419	23.22	16160	-13.30	20240109	11370	23.22	20240419	25350	-44.73	20230621	11370	23.22	20240419	2.04	N	273640	500	54 억		40171	N	N	0	N	00	N
42	20240524	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	270	2	2.09	1464482560	110323	278.61	12930	13720	12500	16800	9060	12930	13274.50	0.30	0	5669	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1448	21.67	2.44	12	1.01	609.00	5404.00	25350	20230621	-47.93	11370	20240419	16.09	16160	-18.32	20240109	11370	16.09	20240419	25350	-47.93	20230621	11370	16.09	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
43	20240524	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	220	2	1.70	1438076450	108320	273.55	12930	13720	12500	16800	9060	12930	13276.19	0.30	0	6001	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1442	21.59	2.43	12	0.99	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
44	20240524	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	220	2	1.70	1378652230	103798	262.13	12930	13720	12500	16800	9060	12930	13282.07	0.30	0	7461	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1442	21.59	2.43	12	0.95	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
45	20240524	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	220	2	1.70	1315179880	98968	249.93	12930	13720	12500	16800	9060	12930	13288.94	0.30	0	8266	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1442	21.59	2.43	12	0.90	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
46	20240524	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	300	2	2.32	1250644460	94058	237.53	12930	13720	12500	16800	9060	12930	13296.52	0.30	0	8177	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1451	21.72	2.45	12	0.86	609.00	5404.00	25350	20230621	-47.81	11370	20240419	16.36	16160	-18.13	20240109	11370	16.36	20240419	25350	-47.81	20230621	11370	16.36	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
47	20240524	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	160	2	1.24	1201475770	90341	228.15	12930	13720	12500	16800	9060	12930	13299.34	0.30	0	8379	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1435	21.49	2.42	12	0.82	609.00	5404.00	25350	20230621	-48.36	11370	20240419	15.13	16160	-19.00	20240109	11370	15.13	20240419	25350	-48.36	20230621	11370	15.13	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
48	20240524	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	470	2	3.63	933269370	70047	176.90	12930	13720	12500	16800	9060	12930	13323.47	0.30	0	11465	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1469	22.00	2.48	12	0.64	609.00	5404.00	25350	20230621	-47.14	11370	20240419	17.85	16160	-17.08	20240109	11370	17.85	20240419	25350	-47.14	20230621	11370	17.85	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
49	20240524	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-230	5	-1.78	62499120	4922	12.43	12930	12930	12500	16800	9060	12930	12697.91	0.30	0	1042	13530	13230	12700	12400	11870	13380	12550	55	3870	500	9560	10	1	10966000	1393	20.85	2.35	12	0.04	609.00	5404.00	25350	20230621	-49.90	11370	20240419	11.70	16160	-21.41	20240109	11370	11.70	20240419	25350	-49.90	20230621	11370	11.70	20240419	2.02	N	273640	500	54 억		33409	N	N	0	N	00	N
50	20240523	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	560	2	4.53	495849670	39191	448.20	12370	13000	12170	16080	8660	12370	12652.12	0.20	0	10271	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1418	21.23	2.39	12	0.36	609.00	5404.00	25350	20230621	-48.99	11370	20240419	13.72	16160	-19.99	20240109	11370	13.72	20240419	25350	-48.99	20230621	11370	13.72	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
51	20240523	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	530	2	4.28	478505080	37849	432.86	12370	13000	12170	16080	8660	12370	12642.48	0.20	0	10258	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1415	21.18	2.39	12	0.35	609.00	5404.00	25350	20230621	-49.11	11370	20240419	13.46	16160	-20.17	20240109	11370	13.46	20240419	25350	-49.11	20230621	11370	13.46	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
52	20240523	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	590	2	4.77	390805900	31067	355.30	12370	13000	12170	16080	8660	12370	12579.45	0.20	0	10153	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1421	21.28	2.40	12	0.28	609.00	5404.00	25350	20230621	-48.88	11370	20240419	13.98	16160	-19.80	20240109	11370	13.98	20240419	25350	-48.88	20230621	11370	13.98	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
53	20240523	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	250	2	2.02	294370050	23550	269.33	12370	12840	12170	16080	8660	12370	12499.79	0.20	0	7771	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1384	20.72	2.34	12	0.21	609.00	5404.00	25350	20230621	-50.22	11370	20240419	10.99	16160	-21.91	20240109	11370	10.99	20240419	25350	-50.22	20230621	11370	10.99	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
54	20240523	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	360	2	2.91	283964090	22728	259.93	12370	12840	12170	16080	8660	12370	12494.02	0.20	0	7788	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1396	20.90	2.36	12	0.21	609.00	5404.00	25350	20230621	-49.78	11370	20240419	11.96	16160	-21.23	20240109	11370	11.96	20240419	25350	-49.78	20230621	11370	11.96	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
55	20240523	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	370	2	2.99	263479210	21113	241.46	12370	12840	12170	16080	8660	12370	12479.48	0.20	0	7608	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1397	20.92	2.36	12	0.19	609.00	5404.00	25350	20230621	-49.74	11370	20240419	12.05	16160	-21.16	20240109	11370	12.05	20240419	25350	-49.74	20230621	11370	12.05	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
56	20240523	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	270	2	2.18	181558720	14694	168.05	12370	12640	12170	16080	8660	12370	12355.98	0.20	0	5805	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1386	20.76	2.34	12	0.13	609.00	5404.00	25350	20230621	-50.14	11370	20240419	11.17	16160	-21.78	20240109	11370	11.17	20240419	25350	-50.14	20230621	11370	11.17	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
57	20240523	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-50	5	-0.40	15392980	1248	14.27	12370	12480	12290	16080	8660	12370	12334.12	0.20	0	-1087	12696	12532	12436	12272	12176	12485	12225	55	3710	500	9150	10	1	10966000	1351	20.23	2.28	12	0.01	609.00	5404.00	25350	20230621	-51.40	11370	20240419	8.36	16160	-23.76	20240109	11370	8.36	20240419	25350	-51.40	20230621	11370	8.36	20240419	1.98	N	273640	500	54 억		22355	N	N	0	N	00	N
58	20240522	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	-120	5	-0.96	108530900	8738	89.18	12470	12600	12340	16230	8750	12490	12420.58	0.23	0	-3167	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1356	20.31	2.29	12	0.08	609.00	5404.00	25350	20230621	-51.20	11370	20240419	8.80	16160	-23.45	20240109	11370	8.80	20240419	25350	-51.20	20230621	11370	8.80	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
59	20240522	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	-130	5	-1.04	94621810	7613	77.70	12470	12600	12360	16230	8750	12490	12428.98	0.23	0	-2596	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1355	20.30	2.29	12	0.07	609.00	5404.00	25350	20230621	-51.24	11370	20240419	8.71	16160	-23.51	20240109	11370	8.71	20240419	25350	-51.24	20230621	11370	8.71	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
60	20240522	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-20	5	-0.16	58027890	4660	47.56	12470	12600	12390	16230	8750	12490	12452.34	0.23	0	-1914	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1367	20.48	2.31	12	0.04	609.00	5404.00	25350	20230621	-50.81	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	25350	-50.81	20230621	11370	9.67	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
61	20240522	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-20	5	-0.16	41964540	3367	34.36	12470	12600	12390	16230	8750	12490	12463.48	0.23	0	-1381	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1367	20.48	2.31	12	0.03	609.00	5404.00	25350	20230621	-50.81	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	25350	-50.81	20230621	11370	9.67	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
62	20240522	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-20	5	-0.16	40237050	3228	32.95	12470	12600	12390	16230	8750	12490	12465.01	0.23	0	-1271	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1367	20.48	2.31	12	0.03	609.00	5404.00	25350	20230621	-50.81	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	25350	-50.81	20230621	11370	9.67	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
63	20240522	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	0	3	0.00	34399640	2758	28.15	12470	12600	12430	16230	8750	12490	12472.68	0.23	0	-1248	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1370	20.51	2.31	12	0.03	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	25350	-50.73	20230621	11370	9.85	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
64	20240522	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-50	5	-0.40	27153270	2177	22.22	12470	12600	12430	16230	8750	12490	12472.79	0.23	0	-1160	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1364	20.43	2.30	12	0.02	609.00	5404.00	25350	20230621	-50.93	11370	20240419	9.41	16160	-23.02	20240109	11370	9.41	20240419	25350	-50.93	20230621	11370	9.41	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
65	20240522	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	50	2	0.40	4121490	330	3.37	12470	12600	12470	16230	8750	12490	12489.36	0.23	0	49	12743	12616	12523	12396	12303	12570	12350	55	3740	500	9240	10	1	10966000	1375	20.59	2.32	12	0.00	609.00	5404.00	25350	20230621	-50.53	11370	20240419	10.29	16160	-22.40	20240109	11370	10.29	20240419	25350	-50.53	20230621	11370	10.29	20240419	2.01	N	273640	500	54 억		25522	N	N	0	N	00	N
66	20240521	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	-40	5	-0.32	122705690	9794	50.86	12650	12650	12430	16280	8780	12530	12528.66	0.28	0	-4684	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1370	20.51	2.31	12	0.09	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	25350	-50.73	20230621	11370	9.85	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
67	20240521	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12490	-40	5	-0.32	122118770	9747	50.62	12650	12650	12430	16280	8780	12530	12528.86	0.28	0	-4663	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1370	20.51	2.31	12	0.09	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	25350	-50.73	20230621	11370	9.85	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
68	20240521	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-30	5	-0.24	95787250	7638	39.67	12650	12650	12430	16280	8780	12530	12540.88	0.28	0	-4431	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1371	20.53	2.31	12	0.07	609.00	5404.00	25350	20230621	-50.69	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	25350	-50.69	20230621	11370	9.94	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
69	20240521	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-30	5	-0.24	82773820	6594	34.24	12650	12650	12430	16280	8780	12530	12552.90	0.28	0	-4437	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1371	20.53	2.31	12	0.06	609.00	5404.00	25350	20230621	-50.69	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	25350	-50.69	20230621	11370	9.94	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
70	20240521	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-30	5	-0.24	79392560	6324	32.84	12650	12650	12430	16280	8780	12530	12554.17	0.28	0	-4387	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1371	20.53	2.31	12	0.06	609.00	5404.00	25350	20230621	-50.69	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	25350	-50.69	20230621	11370	9.94	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
71	20240521	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	20	2	0.16	69687350	5545	28.80	12650	12650	12460	16280	8780	12530	12567.60	0.28	0	-3664	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1376	20.61	2.32	12	0.05	609.00	5404.00	25350	20230621	-50.49	11370	20240419	10.38	16160	-22.34	20240109	11370	10.38	20240419	25350	-50.49	20230621	11370	10.38	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
72	20240521	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	10	2	0.08	51325440	4079	21.18	12650	12650	12520	16280	8780	12530	12582.85	0.28	0	-2881	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1375	20.59	2.32	12	0.04	609.00	5404.00	25350	20230621	-50.53	11370	20240419	10.29	16160	-22.40	20240109	11370	10.29	20240419	25350	-50.53	20230621	11370	10.29	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
73	20240521	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	70	2	0.56	13392900	1062	5.52	12650	12650	12520	16280	8780	12530	12611.02	0.28	0	-603	13176	12852	12576	12252	11976	12715	12115	55	3750	500	9270	10	1	10966000	1382	20.69	2.33	12	0.01	609.00	5404.00	25350	20230621	-50.30	11370	20240419	10.82	16160	-22.03	20240109	11370	10.82	20240419	25350	-50.30	20230621	11370	10.82	20240419	1.97	N	273640	500	54 억		30489	N	N	0	N	00	N
74	20240517	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-460	5	-3.52	392026060	30651	61.74	12980	13250	12550	16990	9150	13070	12789.99	0.35	0	-6565	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1383	20.71	2.33	12	0.28	609.00	5404.00	25350	20230621	-50.26	11370	20240419	10.91	16160	-21.97	20240109	11370	10.91	20240419	25350	-50.26	20230621	11370	10.91	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
75	20240517	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-470	5	-3.60	372269270	29083	58.58	12980	13250	12600	16990	9150	13070	12800.24	0.35	0	-6177	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1382	20.69	2.33	12	0.27	609.00	5404.00	25350	20230621	-50.30	11370	20240419	10.82	16160	-22.03	20240109	11370	10.82	20240419	25350	-50.30	20230621	11370	10.82	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
76	20240517	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-370	5	-2.83	323059640	25198	50.76	12980	13250	12680	16990	9150	13070	12820.84	0.35	0	-4551	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1393	20.85	2.35	12	0.23	609.00	5404.00	25350	20230621	-49.90	11370	20240419	11.70	16160	-21.41	20240109	11370	11.70	20240419	25350	-49.90	20230621	11370	11.70	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
77	20240517	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-290	5	-2.22	284833810	22192	44.70	12980	13250	12710	16990	9150	13070	12834.98	0.35	0	-2610	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1401	20.99	2.36	12	0.20	609.00	5404.00	25350	20230621	-49.59	11370	20240419	12.40	16160	-20.92	20240109	11370	12.40	20240419	25350	-49.59	20230621	11370	12.40	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
78	20240517	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-340	5	-2.60	256391220	19962	40.21	12980	13250	12710	16990	9150	13070	12843.96	0.35	0	-2459	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1396	20.90	2.36	12	0.18	609.00	5404.00	25350	20230621	-49.78	11370	20240419	11.96	16160	-21.23	20240109	11370	11.96	20240419	25350	-49.78	20230621	11370	11.96	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
79	20240517	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-300	5	-2.30	207471750	16128	32.49	12980	13250	12710	16990	9150	13070	12864.07	0.35	0	-508	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1400	20.97	2.36	12	0.15	609.00	5404.00	25350	20230621	-49.63	11370	20240419	12.31	16160	-20.98	20240109	11370	12.31	20240419	25350	-49.63	20230621	11370	12.31	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
80	20240517	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-80	5	-0.61	127172060	9859	19.86	12980	13250	12800	16990	9150	13070	12899.08	0.35	0	2082	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1424	21.33	2.40	12	0.09	609.00	5404.00	25350	20230621	-48.76	11370	20240419	14.25	16160	-19.62	20240109	11370	14.25	20240419	25350	-48.76	20230621	11370	14.25	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
81	20240517	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	0	3	0.00	17667800	1364	2.75	12980	13070	12850	16990	9150	13070	12952.93	0.35	0	428	13483	13276	13043	12836	12603	13380	12940	55	3920	500	9670	10	1	10966000	1433	21.46	2.42	12	0.01	609.00	5404.00	25350	20230621	-48.44	11370	20240419	14.95	16160	-19.12	20240109	11370	14.95	20240419	25350	-48.44	20230621	11370	14.95	20240419	2.03	N	273640	500	54 억		38344	N	N	0	N	00	N
82	20240516	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	340	2	2.67	646660630	49592	241.14	12990	13250	12810	16540	8920	12730	13039.61	0.25	0	9780	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1433	21.46	2.42	12	0.45	609.00	5404.00	25350	20230621	-48.44	11370	20240419	14.95	16160	-19.12	20240109	11370	14.95	20240419	25350	-48.44	20230621	11370	14.95	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
83	20240516	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	390	2	3.06	625932560	48008	233.43	12990	13250	12810	16540	8920	12730	13038.09	0.25	0	9774	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1439	21.54	2.43	12	0.44	609.00	5404.00	25350	20230621	-48.24	11370	20240419	15.39	16160	-18.81	20240109	11370	15.39	20240419	25350	-48.24	20230621	11370	15.39	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
84	20240516	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	420	2	3.30	600807760	46092	224.12	12990	13250	12810	16540	8920	12730	13034.97	0.25	0	9765	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1442	21.59	2.43	12	0.42	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
85	20240516	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	280	2	2.20	385311520	29663	144.23	12990	13130	12810	16540	8920	12730	12989.63	0.25	0	5621	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1427	21.36	2.41	12	0.27	609.00	5404.00	25350	20230621	-48.68	11370	20240419	14.42	16160	-19.49	20240109	11370	14.42	20240419	25350	-48.68	20230621	11370	14.42	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
86	20240516	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	290	2	2.28	376212180	28963	140.83	12990	13130	12810	16540	8920	12730	12989.41	0.25	0	5720	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1428	21.38	2.41	12	0.26	609.00	5404.00	25350	20230621	-48.64	11370	20240419	14.51	16160	-19.43	20240109	11370	14.51	20240419	25350	-48.64	20230621	11370	14.51	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
87	20240516	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	280	2	2.20	334615480	25763	125.27	12990	13130	12810	16540	8920	12730	12988.22	0.25	0	6047	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1427	21.36	2.41	12	0.23	609.00	5404.00	25350	20230621	-48.68	11370	20240419	14.42	16160	-19.49	20240109	11370	14.42	20240419	25350	-48.68	20230621	11370	14.42	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
88	20240516	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	290	2	2.28	295511400	22756	110.65	12990	13130	12810	16540	8920	12730	12986.09	0.25	0	6696	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1428	21.38	2.41	12	0.21	609.00	5404.00	25350	20230621	-48.64	11370	20240419	14.51	16160	-19.43	20240109	11370	14.51	20240419	25350	-48.64	20230621	11370	14.51	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
89	20240516	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	170	2	1.34	38982050	3027	14.72	12990	12990	12810	16540	8920	12730	12878.11	0.25	0	-602	13123	12926	12763	12566	12403	12845	12485	55	3810	500	9420	10	1	10966000	1415	21.18	2.39	12	0.03	609.00	5404.00	25350	20230621	-49.11	11370	20240419	13.46	16160	-20.17	20240109	11370	13.46	20240419	25350	-49.11	20230621	11370	13.46	20240419	2.07	N	273640	500	54 억		26997	N	N	0	N	00	N
90	20240514	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-180	5	-1.39	262063260	20551	48.26	12940	12960	12600	16780	9040	12910	12751.96	0.27	0	-3167	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1396	20.90	2.36	12	0.19	609.00	5404.00	25350	20230621	-49.78	11370	20240419	11.96	16160	-21.23	20240109	11370	11.96	20240419	25350	-49.78	20230621	11370	11.96	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
91	20240514	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-180	5	-1.39	250588110	19648	46.14	12940	12960	12600	16780	9040	12910	12753.87	0.27	0	-3163	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1396	20.90	2.36	12	0.18	609.00	5404.00	25350	20230621	-49.78	11370	20240419	11.96	16160	-21.23	20240109	11370	11.96	20240419	25350	-49.78	20230621	11370	11.96	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
92	20240514	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-190	5	-1.47	222533200	17439	40.95	12940	12960	12600	16780	9040	12910	12760.66	0.27	0	-3157	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1395	20.89	2.35	12	0.16	609.00	5404.00	25350	20230621	-49.82	11370	20240419	11.87	16160	-21.29	20240109	11370	11.87	20240419	25350	-49.82	20230621	11370	11.87	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
93	20240514	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12780	-130	5	-1.01	201186160	15761	37.01	12940	12960	12600	16780	9040	12910	12764.81	0.27	0	-2477	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1401	20.99	2.36	12	0.14	609.00	5404.00	25350	20230621	-49.59	11370	20240419	12.40	16160	-20.92	20240109	11370	12.40	20240419	25350	-49.59	20230621	11370	12.40	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
94	20240514	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-290	5	-2.25	170158680	13319	31.28	12940	12960	12600	16780	9040	12910	12775.63	0.27	0	-1759	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1384	20.72	2.34	12	0.12	609.00	5404.00	25350	20230621	-50.22	11370	20240419	10.99	16160	-21.91	20240109	11370	10.99	20240419	25350	-50.22	20230621	11370	10.99	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
95	20240514	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-150	5	-1.16	135365220	10568	24.82	12940	12960	12680	16780	9040	12910	12808.97	0.27	0	-2369	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1399	20.95	2.36	12	0.10	609.00	5404.00	25350	20230621	-49.66	11370	20240419	12.23	16160	-21.04	20240109	11370	12.23	20240419	25350	-49.66	20230621	11370	12.23	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
96	20240514	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-30	5	-0.23	83688480	6507	15.28	12940	12960	12700	16780	9040	12910	12861.30	0.27	0	-1215	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1412	21.15	2.38	12	0.06	609.00	5404.00	25350	20230621	-49.19	11370	20240419	13.28	16160	-20.30	20240109	11370	13.28	20240419	25350	-49.19	20230621	11370	13.28	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
97	20240514	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	-90	5	-0.70	30340110	2361	5.54	12940	12960	12700	16780	9040	12910	12850.53	0.27	0	-1246	13443	13176	12643	12376	11843	13310	12510	55	3870	500	9550	10	1	10966000	1406	21.05	2.37	12	0.02	609.00	5404.00	25350	20230621	-49.43	11370	20240419	12.75	16160	-20.67	20240109	11370	12.75	20240419	25350	-49.43	20230621	11370	12.75	20240419	2.09	N	273640	500	54 억		30040	N	N	0	N	00	N
98	20240513	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	730	2	5.99	531678670	41910	421.97	12180	12910	12110	15830	8530	12180	12685.18	0.17	0	11886	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1416	21.20	2.39	12	0.38	609.00	5404.00	25350	20230621	-49.07	11370	20240419	13.54	16160	-20.11	20240109	11370	13.54	20240419	25350	-49.07	20230621	11370	13.54	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
99	20240513	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	630	2	5.17	451552430	35699	359.43	12180	12910	12110	15830	8530	12180	12648.88	0.17	0	11262	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1405	21.03	2.37	12	0.33	609.00	5404.00	25350	20230621	-49.47	11370	20240419	12.66	16160	-20.73	20240109	11370	12.66	20240419	25350	-49.47	20230621	11370	12.66	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
100	20240513	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	620	2	5.09	320205070	25457	256.31	12180	12840	12110	15830	8530	12180	12578.27	0.17	0	6419	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1404	21.02	2.37	12	0.23	609.00	5404.00	25350	20230621	-49.51	11370	20240419	12.58	16160	-20.79	20240109	11370	12.58	20240419	25350	-49.51	20230621	11370	12.58	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
101	20240513	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	520	2	4.27	287713900	22897	230.54	12180	12840	12110	15830	8530	12180	12565.57	0.17	0	6288	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1393	20.85	2.35	12	0.21	609.00	5404.00	25350	20230621	-49.90	11370	20240419	11.70	16160	-21.41	20240109	11370	11.70	20240419	25350	-49.90	20230621	11370	11.70	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
102	20240513	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	470	2	3.86	178069900	14315	144.13	12180	12740	12110	15830	8530	12180	12439.39	0.17	0	3418	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1387	20.77	2.34	12	0.13	609.00	5404.00	25350	20230621	-50.10	11370	20240419	11.26	16160	-21.72	20240109	11370	11.26	20240419	25350	-50.10	20230621	11370	11.26	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
103	20240513	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	40	2	0.33	50016280	4108	41.36	12180	12290	12110	15830	8530	12180	12175.34	0.17	0	977	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1340	20.07	2.26	12	0.04	609.00	5404.00	25350	20230621	-51.79	11370	20240419	7.48	16160	-24.38	20240109	11370	7.48	20240419	25350	-51.79	20230621	11370	7.48	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
104	20240513	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	0	3	0.00	24716100	2032	20.46	12180	12290	12110	15830	8530	12180	12163.44	0.17	0	174	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1336	20.00	2.25	12	0.02	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
105	20240513	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	0	3	0.00	5138860	422	4.25	12180	12180	12150	15830	8530	12180	12177.39	0.17	0	107	12353	12266	12183	12096	12013	12225	12055	55	3650	500	9010	10	1	10966000	1336	20.00	2.25	12	0.00	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.08	N	273640	500	54 억		18369	N	N	0	N	00	N
106	20240510	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-10	5	-0.08	120293320	9902	193.85	12190	12270	12100	15840	8540	12190	12148.35	0.16	0	1116	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1336	20.00	2.25	12	0.09	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
107	20240510	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-30	5	-0.25	112028930	9223	180.56	12190	12270	12100	15840	8540	12190	12146.69	0.16	0	846	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1333	19.97	2.25	12	0.08	609.00	5404.00	25350	20230621	-52.03	11370	20240419	6.95	16160	-24.75	20240109	11370	6.95	20240419	25350	-52.03	20230621	11370	6.95	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
108	20240510	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-30	5	-0.25	91644430	7543	147.67	12190	12270	12100	15840	8540	12190	12149.60	0.16	0	628	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1333	19.97	2.25	12	0.07	609.00	5404.00	25350	20230621	-52.03	11370	20240419	6.95	16160	-24.75	20240109	11370	6.95	20240419	25350	-52.03	20230621	11370	6.95	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
109	20240510	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-60	5	-0.49	82185870	6764	132.42	12190	12270	12100	15840	8540	12190	12150.48	0.16	0	-98	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1330	19.92	2.24	12	0.06	609.00	5404.00	25350	20230621	-52.15	11370	20240419	6.68	16160	-24.94	20240109	11370	6.68	20240419	25350	-52.15	20230621	11370	6.68	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
110	20240510	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-60	5	-0.49	75422800	6206	121.50	12190	12270	12100	15840	8540	12190	12153.21	0.16	0	-142	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1330	19.92	2.24	12	0.06	609.00	5404.00	25350	20230621	-52.15	11370	20240419	6.68	16160	-24.94	20240109	11370	6.68	20240419	25350	-52.15	20230621	11370	6.68	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
111	20240510	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-90	5	-0.74	73045360	6010	117.66	12190	12270	12100	15840	8540	12190	12153.97	0.16	0	-157	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1327	19.87	2.24	12	0.05	609.00	5404.00	25350	20230621	-52.27	11370	20240419	6.42	16160	-25.12	20240109	11370	6.42	20240419	25350	-52.27	20230621	11370	6.42	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
112	20240510	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	50	2	0.41	15875570	1302	25.49	12190	12270	12180	15840	8540	12190	12193.22	0.16	0	351	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1342	20.10	2.26	12	0.01	609.00	5404.00	25350	20230621	-51.72	11370	20240419	7.65	16160	-24.26	20240109	11370	7.65	20240419	25350	-51.72	20230621	11370	7.65	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
113	20240510	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	60	2	0.49	73400	6	0.12	12190	12270	12190	15840	8540	12190	12233.33	0.16	0	-5	12430	12310	12220	12100	12010	12265	12055	55	3650	500	9020	10	1	10966000	1343	20.11	2.27	12	0.00	609.00	5404.00	25350	20230621	-51.68	11370	20240419	7.74	16160	-24.20	20240109	11370	7.74	20240419	25350	-51.68	20230621	11370	7.74	20240419	2.08	N	273640	500	54 억		17257	N	N	0	N	00	N
114	20240509	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	-130	5	-1.06	62377910	5108	95.83	12320	12340	12130	16010	8630	12320	12211.81	0.17	0	-1477	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1337	20.02	2.26	12	0.05	609.00	5404.00	25350	20230621	-51.91	11370	20240419	7.21	16160	-24.57	20240109	11370	7.21	20240419	25350	-51.91	20230621	11370	7.21	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
115	20240509	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-190	5	-1.54	61269200	5017	94.13	12320	12340	12130	16010	8630	12320	12212.32	0.17	0	-1438	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1330	19.92	2.24	12	0.05	609.00	5404.00	25350	20230621	-52.15	11370	20240419	6.68	16160	-24.94	20240109	11370	6.68	20240419	25350	-52.15	20230621	11370	6.68	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
116	20240509	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	-80	5	-0.65	38529870	3148	59.06	12320	12340	12190	16010	8630	12320	12239.48	0.17	0	-1337	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1342	20.10	2.26	12	0.03	609.00	5404.00	25350	20230621	-51.72	11370	20240419	7.65	16160	-24.26	20240109	11370	7.65	20240419	25350	-51.72	20230621	11370	7.65	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
117	20240509	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-70	5	-0.57	36428670	2976	55.83	12320	12340	12190	16010	8630	12320	12240.82	0.17	0	-1207	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1343	20.11	2.27	12	0.03	609.00	5404.00	25350	20230621	-51.68	11370	20240419	7.74	16160	-24.20	20240109	11370	7.74	20240419	25350	-51.68	20230621	11370	7.74	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
118	20240509	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-110	5	-0.89	32976120	2693	50.53	12320	12340	12190	16010	8630	12320	12245.12	0.17	0	-1014	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1339	20.05	2.26	12	0.02	609.00	5404.00	25350	20230621	-51.83	11370	20240419	7.39	16160	-24.44	20240109	11370	7.39	20240419	25350	-51.83	20230621	11370	7.39	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
119	20240509	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-20	5	-0.16	15209820	1240	23.26	12320	12340	12230	16010	8630	12320	12265.98	0.17	0	119	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1349	20.20	2.28	12	0.01	609.00	5404.00	25350	20230621	-51.48	11370	20240419	8.18	16160	-23.89	20240109	11370	8.18	20240419	25350	-51.48	20230621	11370	8.18	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
120	20240509	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	0	3	0.00	14729760	1201	22.53	12320	12340	12230	16010	8630	12320	12264.58	0.17	0	137	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1351	20.23	2.28	12	0.01	609.00	5404.00	25350	20230621	-51.40	11370	20240419	8.36	16160	-23.76	20240109	11370	8.36	20240419	25350	-51.40	20230621	11370	8.36	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
121	20240509	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	0	3	0.00	61600	5	0.09	12320	12320	12320	16010	8630	12320	12320.00	0.17	0	0	12493	12406	12333	12246	12173	12450	12290	55	3690	500	9110	10	1	10966000	1351	20.23	2.28	12	0.00	609.00	5404.00	25350	20230621	-51.40	11370	20240419	8.36	16160	-23.76	20240109	11370	8.36	20240419	25350	-51.40	20230621	11370	8.36	20240419	2.08	N	273640	500	54 억		18738	N	N	0	N	00	N
122	20240508	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	20	2	0.16	64455720	5230	57.48	12300	12420	12260	15990	8610	12300	12324.23	0.18	0	-639	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1351	20.23	2.28	12	0.05	609.00	5404.00	25350	20230621	-51.40	11370	20240419	8.36	16160	-23.76	20240109	11370	8.36	20240419	25350	-51.40	20230621	11370	8.36	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
123	20240508	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-20	5	-0.16	57549960	4669	51.31	12300	12420	12260	15990	8610	12300	12325.97	0.18	0	-554	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1347	20.16	2.27	12	0.04	609.00	5404.00	25350	20230621	-51.56	11370	20240419	8.00	16160	-24.01	20240109	11370	8.00	20240419	25350	-51.56	20230621	11370	8.00	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
124	20240508	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	50	2	0.41	52313280	4243	46.63	12300	12420	12260	15990	8610	12300	12329.31	0.18	0	-714	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1354	20.28	2.29	12	0.04	609.00	5404.00	25350	20230621	-51.28	11370	20240419	8.62	16160	-23.58	20240109	11370	8.62	20240419	25350	-51.28	20230621	11370	8.62	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
125	20240508	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	0	3	0.00	47019990	3814	41.92	12300	12420	12260	15990	8610	12300	12328.26	0.18	0	-718	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1349	20.20	2.28	12	0.03	609.00	5404.00	25350	20230621	-51.48	11370	20240419	8.18	16160	-23.89	20240109	11370	8.18	20240419	25350	-51.48	20230621	11370	8.18	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
126	20240508	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	40	2	0.33	44961300	3647	40.08	12300	12420	12260	15990	8610	12300	12328.30	0.18	0	-646	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1353	20.26	2.28	12	0.03	609.00	5404.00	25350	20230621	-51.32	11370	20240419	8.53	16160	-23.64	20240109	11370	8.53	20240419	25350	-51.32	20230621	11370	8.53	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
127	20240508	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	30	2	0.24	25201330	2045	22.47	12300	12420	12290	15990	8610	12300	12323.39	0.18	0	-594	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1352	20.25	2.28	12	0.02	609.00	5404.00	25350	20230621	-51.36	11370	20240419	8.44	16160	-23.70	20240109	11370	8.44	20240419	25350	-51.36	20230621	11370	8.44	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
128	20240508	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	40	2	0.33	23107430	1875	20.61	12300	12420	12290	15990	8610	12300	12323.96	0.18	0	-594	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1353	20.26	2.28	12	0.02	609.00	5404.00	25350	20230621	-51.32	11370	20240419	8.53	16160	-23.64	20240109	11370	8.53	20240419	25350	-51.32	20230621	11370	8.53	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
129	20240508	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	50	2	0.41	8761620	711	7.81	12300	12420	12300	15990	8610	12300	12322.95	0.18	0	-558	12566	12432	12276	12142	11986	12500	12210	55	3690	500	9100	10	1	10966000	1354	20.28	2.29	12	0.01	609.00	5404.00	25350	20230621	-51.28	11370	20240419	8.62	16160	-23.58	20240109	11370	8.62	20240419	25350	-51.28	20230621	11370	8.62	20240419	2.14	N	273640	500	54 억		19355	N	N	0	N	00	N
130	20240503	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-80	5	-0.65	92793450	7544	88.08	12460	12460	12200	16080	8660	12370	12300.30	0.19	0	-2571	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1348	20.18	2.27	12	0.07	609.00	5404.00	25350	20230621	-51.52	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	25350	-51.52	20230621	11370	8.09	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
131	20240503	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-40	5	-0.32	83120240	6758	78.90	12460	12460	12200	16080	8660	12370	12299.53	0.19	0	-2463	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1352	20.25	2.28	12	0.06	609.00	5404.00	25350	20230621	-51.36	11370	20240419	8.44	16160	-23.70	20240109	11370	8.44	20240419	25350	-51.36	20230621	11370	8.44	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
132	20240503	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	-100	5	-0.81	71320430	5797	67.68	12460	12460	12200	16080	8660	12370	12302.99	0.19	0	-2245	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1346	20.15	2.27	12	0.05	609.00	5404.00	25350	20230621	-51.60	11370	20240419	7.92	16160	-24.07	20240109	11370	7.92	20240419	25350	-51.60	20230621	11370	7.92	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
133	20240503	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-80	5	-0.65	62336780	5066	59.15	12460	12460	12200	16080	8660	12370	12304.93	0.19	0	-2241	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1348	20.18	2.27	12	0.05	609.00	5404.00	25350	20230621	-51.52	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	25350	-51.52	20230621	11370	8.09	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
134	20240503	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-70	5	-0.57	53518040	4349	50.78	12460	12460	12200	16080	8660	12370	12305.83	0.19	0	-2135	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1349	20.20	2.28	12	0.04	609.00	5404.00	25350	20230621	-51.48	11370	20240419	8.18	16160	-23.89	20240109	11370	8.18	20240419	25350	-51.48	20230621	11370	8.18	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
135	20240503	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-80	5	-0.65	40934690	3319	38.75	12460	12460	12250	16080	8660	12370	12333.44	0.19	0	-2277	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1348	20.18	2.27	12	0.03	609.00	5404.00	25350	20230621	-51.52	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	25350	-51.52	20230621	11370	8.09	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
136	20240503	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	20	2	0.16	17848610	1440	16.81	12460	12460	12350	16080	8660	12370	12394.87	0.19	0	-969	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1359	20.34	2.29	12	0.01	609.00	5404.00	25350	20230621	-51.12	11370	20240419	8.97	16160	-23.33	20240109	11370	8.97	20240419	25350	-51.12	20230621	11370	8.97	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
137	20240503	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	60	2	0.49	5822630	469	5.48	12460	12460	12370	16080	8660	12370	12414.99	0.19	0	-204	12663	12516	12283	12136	11903	12590	12210	55	3710	500	9150	10	1	10966000	1363	20.41	2.30	12	0.00	609.00	5404.00	25350	20230621	-50.97	11370	20240419	9.32	16160	-23.08	20240109	11370	9.32	20240419	25350	-50.97	20230621	11370	9.32	20240419	2.13	N	273640	500	54 억		20672	N	N	0	N	00	N
138	20240502	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	140	2	1.14	104510240	8514	64.79	12070	12430	12050	15890	8570	12230	12275.10	0.20	0	-1089	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1356	20.31	2.29	12	0.08	609.00	5404.00	25350	20230621	-51.20	11370	20240419	8.80	16160	-23.45	20240109	11370	8.80	20240419	25350	-51.20	20230621	11370	8.80	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
139	20240502	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	160	2	1.31	101811590	8296	63.14	12070	12430	12050	15890	8570	12230	12272.37	0.20	0	-1068	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1359	20.34	2.29	12	0.08	609.00	5404.00	25350	20230621	-51.12	11370	20240419	8.97	16160	-23.33	20240109	11370	8.97	20240419	25350	-51.12	20230621	11370	8.97	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
140	20240502	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	160	2	1.31	89096200	7270	55.33	12070	12390	12050	15890	8570	12230	12255.32	0.20	0	-1026	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1359	20.34	2.29	12	0.07	609.00	5404.00	25350	20230621	-51.12	11370	20240419	8.97	16160	-23.33	20240109	11370	8.97	20240419	25350	-51.12	20230621	11370	8.97	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
141	20240502	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-50	5	-0.41	40137090	3300	25.11	12070	12230	12050	15890	8570	12230	12162.75	0.20	0	111	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1336	20.00	2.25	12	0.03	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
142	20240502	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-70	5	-0.57	20078670	1656	12.60	12070	12230	12050	15890	8570	12230	12124.80	0.20	0	117	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1333	19.97	2.25	12	0.02	609.00	5404.00	25350	20230621	-52.03	11370	20240419	6.95	16160	-24.75	20240109	11370	6.95	20240419	25350	-52.03	20230621	11370	6.95	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
143	20240502	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-70	5	-0.57	18983610	1566	11.92	12070	12230	12050	15890	8570	12230	12122.36	0.20	0	102	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1333	19.97	2.25	12	0.01	609.00	5404.00	25350	20230621	-52.03	11370	20240419	6.95	16160	-24.75	20240109	11370	6.95	20240419	25350	-52.03	20230621	11370	6.95	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
144	20240502	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-30	5	-0.25	18229100	1504	11.45	12070	12230	12050	15890	8570	12230	12120.41	0.20	0	144	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1338	20.03	2.26	12	0.01	609.00	5404.00	25350	20230621	-51.87	11370	20240419	7.30	16160	-24.50	20240109	11370	7.30	20240419	25350	-51.87	20230621	11370	7.30	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N
145	20240502	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-50	5	-0.41	6419750	532	4.05	12070	12190	12050	15890	8570	12230	12067.20	0.20	0	81	12536	12382	12216	12062	11896	12460	12140	55	3660	500	9050	10	1	10966000	1336	20.00	2.25	12	0.00	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.16	N	273640	500	54 억		21769	N	N	0	N	00	N