KissMeData/355690/price/prices-20240601.csv

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
20240628,161240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12170,-260,5,-2.09,896531660,74229,28.11,12440,12440,11840,16150,8710,12430,12077.78,0.85,0,-22173,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,657,-7.07,24.59,06,1.38,-1721.00,495.00,59500,20231201,-79.55,9400,20240417,29.47,19980,-39.09,20240118,9400,29.47,20240417,59500,-79.55,20231201,9400,29.47,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,151254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12050,-380,5,-3.06,821330650,68030,25.76,12440,12440,11840,16150,8710,12430,12073.06,0.85,0,-20748,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,650,-7.00,24.34,06,1.26,-1721.00,495.00,59500,20231201,-79.75,9400,20240417,28.19,19980,-39.69,20240118,9400,28.19,20240417,59500,-79.75,20231201,9400,28.19,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,141253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12050,-380,5,-3.06,716015490,59254,22.44,12440,12440,11840,16150,8710,12430,12083.83,0.85,0,-16424,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,650,-7.00,24.34,06,1.10,-1721.00,495.00,59500,20231201,-79.75,9400,20240417,28.19,19980,-39.69,20240118,9400,28.19,20240417,59500,-79.75,20231201,9400,28.19,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,131251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,-390,5,-3.14,638316800,52829,20.00,12440,12440,11840,16150,8710,12430,12082.69,0.85,0,-13436,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,650,-7.00,24.32,06,0.98,-1721.00,495.00,59500,20231201,-79.76,9400,20240417,28.09,19980,-39.74,20240118,9400,28.09,20240417,59500,-79.76,20231201,9400,28.09,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,121249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11950,-480,5,-3.86,521203360,43017,16.29,12440,12440,11900,16150,8710,12430,12116.21,0.85,0,-13666,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,645,-6.94,24.14,06,0.80,-1721.00,495.00,59500,20231201,-79.92,9400,20240417,27.13,19980,-40.19,20240118,9400,27.13,20240417,59500,-79.92,20231201,9400,27.13,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,111228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12100,-330,5,-2.65,342986480,28156,10.66,12440,12440,12050,16150,8710,12430,12181.64,0.85,0,-7510,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,653,-7.03,24.44,06,0.52,-1721.00,495.00,59500,20231201,-79.66,9400,20240417,28.72,19980,-39.44,20240118,9400,28.72,20240417,59500,-79.66,20231201,9400,28.72,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,101224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12070,-360,5,-2.90,269359920,22058,8.35,12440,12440,12070,16150,8710,12430,12211.43,0.85,0,-6896,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,651,-7.01,24.38,06,0.41,-1721.00,495.00,59500,20231201,-79.71,9400,20240417,28.40,19980,-39.59,20240118,9400,28.40,20240417,59500,-79.71,20231201,9400,28.40,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240628,091230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12400,-30,5,-0.24,66593390,5408,2.05,12440,12440,12230,16150,8710,12430,12313.85,0.85,0,377,13896,13162,12456,11722,11016,13530,12090,27,3720,500,7700,10,1,5397220,669,-7.21,25.05,06,0.10,-1721.00,495.00,59500,20231201,-79.16,9400,20240417,31.91,19980,-37.94,20240118,9400,31.91,20240417,59500,-79.16,20231201,9400,31.91,20240417,2.25,N,355690,500,26 억,,46068,N,N,0,N,00,N
20240627,161218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12430,400,2,3.33,3346758990,263902,49.26,12000,13190,11750,15630,8430,12030,12681.83,0.81,0,4602,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,671,-7.22,25.11,06,4.89,-1721.00,495.00,59500,20231201,-79.11,9400,20240417,32.23,19980,-37.79,20240118,9400,32.23,20240417,59500,-79.11,20231201,9400,32.23,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,151225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12560,530,2,4.41,3245318710,255782,47.75,12000,13190,11750,15630,8430,12030,12687.83,0.81,0,5970,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,678,-7.30,25.37,06,4.74,-1721.00,495.00,59500,20231201,-78.89,9400,20240417,33.62,19980,-37.14,20240118,9400,33.62,20240417,59500,-78.89,20231201,9400,33.62,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13130,1100,2,9.14,2003445990,159551,29.78,12000,13130,11750,15630,8430,12030,12556.77,0.81,0,1049,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,709,-7.63,26.53,06,2.96,-1721.00,495.00,59500,20231201,-77.93,9400,20240417,39.68,19980,-34.28,20240118,9400,39.68,20240417,59500,-77.93,20231201,9400,39.68,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,131223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12660,630,2,5.24,1411508420,113548,21.20,12000,12900,11750,15630,8430,12030,12430.94,0.81,0,-8245,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,683,-7.36,25.58,06,2.10,-1721.00,495.00,59500,20231201,-78.72,9400,20240417,34.68,19980,-36.64,20240118,9400,34.68,20240417,59500,-78.72,20231201,9400,34.68,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,121225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12540,510,2,4.24,1301148650,104763,19.56,12000,12900,11750,15630,8430,12030,12419.93,0.81,0,-11104,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,677,-7.29,25.33,06,1.94,-1721.00,495.00,59500,20231201,-78.92,9400,20240417,33.40,19980,-37.24,20240118,9400,33.40,20240417,59500,-78.92,20231201,9400,33.40,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,111224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12450,420,2,3.49,1126859080,90890,16.97,12000,12900,11750,15630,8430,12030,12398.05,0.81,0,-12565,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,672,-7.23,25.15,06,1.68,-1721.00,495.00,59500,20231201,-79.08,9400,20240417,32.45,19980,-37.69,20240118,9400,32.45,20240417,59500,-79.08,20231201,9400,32.45,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,101224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12250,220,2,1.83,356871320,29546,5.52,12000,12360,11750,15630,8430,12030,12078.50,0.81,0,-4856,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,661,-7.12,24.75,06,0.55,-1721.00,495.00,59500,20231201,-79.41,9400,20240417,30.32,19980,-38.69,20240118,9400,30.32,20240417,59500,-79.41,20231201,9400,30.32,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240627,091224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12070,40,2,0.33,99724160,8376,1.56,12000,12070,11750,15630,8430,12030,11905.94,0.81,0,1985,14630,13330,12160,10860,9690,12745,10275,27,3600,500,7450,10,1,5397220,651,-7.01,24.38,06,0.16,-1721.00,495.00,59500,20231201,-79.71,9400,20240417,28.40,19980,-39.59,20240118,9400,28.40,20240417,59500,-79.71,20231201,9400,28.40,20240417,2.39,N,355690,500,26 억,,43754,N,N,0,N,00,N
20240626,161219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12030,-1450,5,-10.76,6339513520,534148,524.00,13180,13460,10990,17520,9440,13480,11868.44,0.39,0,21722,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,649,-6.99,24.30,06,9.90,-1721.00,495.00,59500,20231201,-79.78,9400,20240417,27.98,19980,-39.79,20240118,9400,27.98,20240417,59500,-79.78,20231201,9400,27.98,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,151224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11960,-1520,5,-11.28,6242522660,526036,516.05,13180,13460,10990,17520,9440,13480,11867.10,0.39,0,22963,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,646,-6.95,24.16,06,9.75,-1721.00,495.00,59500,20231201,-79.90,9400,20240417,27.23,19980,-40.14,20240118,9400,27.23,20240417,59500,-79.90,20231201,9400,27.23,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,141221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11950,-1530,5,-11.35,5943240260,501044,491.53,13180,13460,10990,17520,9440,13480,11861.71,0.39,0,24183,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,645,-6.94,24.14,06,9.28,-1721.00,495.00,59500,20231201,-79.92,9400,20240417,27.13,19980,-40.19,20240118,9400,27.13,20240417,59500,-79.92,20231201,9400,27.13,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,131221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12320,-1160,5,-8.61,5479507390,462553,453.77,13180,13460,10990,17520,9440,13480,11846.23,0.39,0,26858,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,665,-7.16,24.89,06,8.57,-1721.00,495.00,59500,20231201,-79.29,9400,20240417,31.06,19980,-38.34,20240118,9400,31.06,20240417,59500,-79.29,20231201,9400,31.06,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,121219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12410,-1070,5,-7.94,5347915350,451927,443.34,13180,13460,10990,17520,9440,13480,11833.58,0.39,0,26429,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,670,-7.21,25.07,06,8.37,-1721.00,495.00,59500,20231201,-79.14,9400,20240417,32.02,19980,-37.89,20240118,9400,32.02,20240417,59500,-79.14,20231201,9400,32.02,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,111221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12470,-1010,5,-7.49,5090520690,431478,423.28,13180,13460,10990,17520,9440,13480,11797.87,0.39,0,31109,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,673,-7.25,25.19,06,7.99,-1721.00,495.00,59500,20231201,-79.04,9400,20240417,32.66,19980,-37.59,20240118,9400,32.66,20240417,59500,-79.04,20231201,9400,32.66,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,101218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12210,-1270,5,-9.42,4572439150,389730,382.33,13180,13460,10990,17520,9440,13480,11732.33,0.39,0,26976,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,659,-7.09,24.67,06,7.22,-1721.00,495.00,59500,20231201,-79.48,9400,20240417,29.89,19980,-38.89,20240118,9400,29.89,20240417,59500,-79.48,20231201,9400,29.89,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240626,091222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,-1390,5,-10.31,1168362520,93827,92.05,13180,13460,12040,17520,9440,13480,12452.31,0.39,0,5357,14413,13946,13453,12986,12493,13700,12740,27,4040,500,8350,10,1,5397220,653,-7.02,24.42,06,1.74,-1721.00,495.00,59500,20231201,-79.68,9400,20240417,28.62,19980,-39.49,20240118,9400,28.62,20240417,59500,-79.68,20231201,9400,28.62,20240417,2.52,N,355690,500,26 억,,20909,N,N,0,N,00,N
20240625,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13480,-50,5,-0.37,1344814570,101421,38.23,13550,13920,12960,17580,9480,13530,13259.57,0.13,0,14280,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,728,-7.83,27.23,06,1.88,-1721.00,495.00,59500,20231201,-77.34,9400,20240417,43.40,19980,-32.53,20240118,9400,43.40,20240417,59500,-77.34,20231201,9400,43.40,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13550,20,2,0.15,1278761070,96543,36.40,13550,13920,12960,17580,9480,13530,13245.51,0.13,0,14822,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,731,-7.87,27.37,06,1.79,-1721.00,495.00,59500,20231201,-77.23,9400,20240417,44.15,19980,-32.18,20240118,9400,44.15,20240417,59500,-77.23,20231201,9400,44.15,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,141219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,-450,5,-3.33,1177303470,88863,33.50,13550,13920,12960,17580,9480,13530,13248.52,0.13,0,13075,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,706,-7.60,26.42,06,1.65,-1721.00,495.00,59500,20231201,-78.02,9400,20240417,39.15,19980,-34.53,20240118,9400,39.15,20240417,59500,-78.02,20231201,9400,39.15,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,131219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13280,-250,5,-1.85,1057471960,79710,30.05,13550,13920,12960,17580,9480,13530,13266.49,0.13,0,12948,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,717,-7.72,26.83,06,1.48,-1721.00,495.00,59500,20231201,-77.68,9400,20240417,41.28,19980,-33.53,20240118,9400,41.28,20240417,59500,-77.68,20231201,9400,41.28,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,121222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,-450,5,-3.33,700079100,52848,19.92,13550,13800,12960,17580,9480,13530,13247.03,0.13,0,8186,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,706,-7.60,26.42,06,0.98,-1721.00,495.00,59500,20231201,-78.02,9400,20240417,39.15,19980,-34.53,20240118,9400,39.15,20240417,59500,-78.02,20231201,9400,39.15,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,111220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12960,-570,5,-4.21,621095990,46786,17.64,13550,13800,12960,17580,9480,13530,13275.25,0.13,0,6046,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,699,-7.53,26.18,06,0.87,-1721.00,495.00,59500,20231201,-78.22,9400,20240417,37.87,19980,-35.14,20240118,9400,37.87,20240417,59500,-78.22,20231201,9400,37.87,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,101219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13180,-350,5,-2.59,291995180,21720,8.19,13550,13800,13120,17580,9480,13530,13443.61,0.13,0,2365,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,711,-7.66,26.63,06,0.40,-1721.00,495.00,59500,20231201,-77.85,9400,20240417,40.21,19980,-34.03,20240118,9400,40.21,20240417,59500,-77.85,20231201,9400,40.21,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240625,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13620,90,2,0.67,123350830,9080,3.42,13550,13800,13400,17580,9480,13530,13584.89,0.13,0,2101,15790,14660,14080,12950,12370,14370,12660,27,4050,500,8380,10,1,5397220,735,-7.91,27.52,06,0.17,-1721.00,495.00,59500,20231201,-77.11,9400,20240417,44.89,19980,-31.83,20240118,9400,44.89,20240417,59500,-77.11,20231201,9400,44.89,20240417,2.56,N,355690,500,26 억,,6947,N,N,0,N,00,N
20240624,161218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13530,-990,5,-6.82,3822929980,262548,232.57,15210,15210,13500,18870,10170,14520,14563.09,1.08,0,-50900,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,730,-7.86,27.33,06,4.86,-1721.00,495.00,59500,20231201,-77.26,9400,20240417,43.94,19980,-32.28,20240118,9400,43.94,20240417,59500,-77.26,20231201,9400,43.94,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,151214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13680,-840,5,-5.79,3693516560,253009,224.12,15210,15210,13650,18870,10170,14520,14598.36,1.08,0,-51683,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,738,-7.95,27.64,06,4.69,-1721.00,495.00,59500,20231201,-77.01,9400,20240417,45.53,19980,-31.53,20240118,9400,45.53,20240417,59500,-77.01,20231201,9400,45.53,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,141215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14180,-340,5,-2.34,3252355760,221419,196.13,15210,15210,14040,18870,10170,14520,14688.69,1.08,0,-49738,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,765,-8.24,28.65,06,4.10,-1721.00,495.00,59500,20231201,-76.17,9400,20240417,50.85,19980,-29.03,20240118,9400,50.85,20240417,59500,-76.17,20231201,9400,50.85,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14180,-340,5,-2.34,2799785520,189403,167.77,15210,15210,14150,18870,10170,14520,14782.16,1.08,0,-43454,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,765,-8.24,28.65,06,3.51,-1721.00,495.00,59500,20231201,-76.17,9400,20240417,50.85,19980,-29.03,20240118,9400,50.85,20240417,59500,-76.17,20231201,9400,50.85,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,121214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14230,-290,5,-2.00,2673131630,180480,159.87,15210,15210,14210,18870,10170,14520,14811.23,1.08,0,-41511,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,768,-8.27,28.75,06,3.34,-1721.00,495.00,59500,20231201,-76.08,9400,20240417,51.38,19980,-28.78,20240118,9400,51.38,20240417,59500,-76.08,20231201,9400,51.38,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,111216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14290,-230,5,-1.58,2529662800,170430,150.97,15210,15210,14210,18870,10170,14520,14842.83,1.08,0,-38504,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,771,-8.30,28.87,06,3.16,-1721.00,495.00,59500,20231201,-75.98,9400,20240417,52.02,19980,-28.48,20240118,9400,52.02,20240417,59500,-75.98,20231201,9400,52.02,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,101215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14800,280,2,1.93,1999213830,133958,118.66,15210,15210,14650,18870,10170,14520,14924.18,1.08,0,-29653,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,799,-8.60,29.90,06,2.48,-1721.00,495.00,59500,20231201,-75.13,9400,20240417,57.45,19980,-25.93,20240118,9400,57.45,20240417,59500,-75.13,20231201,9400,57.45,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240624,091215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14820,300,2,2.07,1193269720,79476,70.40,15210,15210,14730,18870,10170,14520,15014.21,1.08,0,-23789,15693,15106,14813,14226,13933,14960,14080,27,4350,500,9000,10,1,5397220,800,-8.61,29.94,06,1.47,-1721.00,495.00,59500,20231201,-75.09,9400,20240417,57.66,19980,-25.83,20240118,9400,57.66,20240417,59500,-75.09,20231201,9400,57.66,20240417,2.45,N,355690,500,26 억,,58347,N,N,0,N,00,N
20240621,161133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14520,-400,5,-2.68,1606046950,108142,132.04,15400,15400,14520,19390,10450,14920,14851.67,1.57,0,-26296,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,784,-8.44,29.33,06,2.00,-1721.00,495.00,59500,20231201,-75.60,9400,20240417,54.47,19980,-27.33,20240118,9400,54.47,20240417,59500,-75.60,20231201,9400,54.47,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,151134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,-300,5,-2.01,1547782840,104147,127.17,15400,15400,14610,19390,10450,14920,14861.41,1.57,0,-23753,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,789,-8.50,29.54,06,1.93,-1721.00,495.00,59500,20231201,-75.43,9400,20240417,55.53,19980,-26.83,20240118,9400,55.53,20240417,59500,-75.43,20231201,9400,55.53,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,141133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14700,-220,5,-1.47,1386886170,93172,113.76,15400,15400,14670,19390,10450,14920,14885.15,1.57,0,-17724,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,793,-8.54,29.70,06,1.73,-1721.00,495.00,59500,20231201,-75.29,9400,20240417,56.38,19980,-26.43,20240118,9400,56.38,20240417,59500,-75.29,20231201,9400,56.38,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,131134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14700,-220,5,-1.47,1318055290,88488,108.05,15400,15400,14670,19390,10450,14920,14895.24,1.57,0,-16547,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,793,-8.54,29.70,06,1.64,-1721.00,495.00,59500,20231201,-75.29,9400,20240417,56.38,19980,-26.43,20240118,9400,56.38,20240417,59500,-75.29,20231201,9400,56.38,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,121137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14750,-170,5,-1.14,1162609950,77920,95.14,15400,15400,14680,19390,10450,14920,14920.56,1.57,0,-14401,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,796,-8.57,29.80,06,1.44,-1721.00,495.00,59500,20231201,-75.21,9400,20240417,56.91,19980,-26.18,20240118,9400,56.91,20240417,59500,-75.21,20231201,9400,56.91,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14830,-90,5,-0.60,1118514730,74937,91.50,15400,15400,14680,19390,10450,14920,14926.08,1.57,0,-13832,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,800,-8.62,29.96,06,1.39,-1721.00,495.00,59500,20231201,-75.08,9400,20240417,57.77,19980,-25.78,20240118,9400,57.77,20240417,59500,-75.08,20231201,9400,57.77,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,101131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14710,-210,5,-1.41,963103290,64396,78.63,15400,15400,14680,19390,10450,14920,14956.06,1.57,0,-14367,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,794,-8.55,29.72,06,1.19,-1721.00,495.00,59500,20231201,-75.28,9400,20240417,56.49,19980,-26.38,20240118,9400,56.49,20240417,59500,-75.28,20231201,9400,56.49,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240621,091137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14880,-40,5,-0.27,530372150,35209,42.99,15400,15400,14680,19390,10450,14920,15064.35,1.57,0,-3573,15266,15092,14776,14602,14286,15180,14690,27,4470,500,9250,10,1,5397220,803,-8.65,30.06,06,0.65,-1721.00,495.00,59500,20231201,-74.99,9400,20240417,58.30,19980,-25.53,20240118,9400,58.30,20240417,59500,-74.99,20231201,9400,58.30,20240417,2.67,N,355690,500,26 억,,84643,N,N,0,N,00,N
20240620,161129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14920,410,2,2.83,1192200540,81177,26.01,14750,14950,14460,18860,10160,14510,14685.26,1.48,0,5316,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,805,-8.67,30.14,06,1.50,-1721.00,495.00,59500,20231201,-74.92,9400,20240417,58.72,19980,-25.33,20240118,9400,58.72,20240417,59500,-74.92,20231201,9400,58.72,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,151125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14800,290,2,2.00,1046014890,71360,22.86,14750,14950,14460,18860,10160,14510,14658.28,1.48,0,5445,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,799,-8.60,29.90,06,1.32,-1721.00,495.00,59500,20231201,-75.13,9400,20240417,57.45,19980,-25.93,20240118,9400,57.45,20240417,59500,-75.13,20231201,9400,57.45,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14560,50,2,0.34,714066230,48951,15.68,14750,14840,14460,18860,10160,14510,14587.37,1.48,0,-2231,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,786,-8.46,29.41,06,0.91,-1721.00,495.00,59500,20231201,-75.53,9400,20240417,54.89,19980,-27.13,20240118,9400,54.89,20240417,59500,-75.53,20231201,9400,54.89,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,131130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14540,30,2,0.21,618520020,42381,13.58,14750,14840,14460,18860,10160,14510,14594.28,1.48,0,-2717,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,785,-8.45,29.37,06,0.79,-1721.00,495.00,59500,20231201,-75.56,9400,20240417,54.68,19980,-27.23,20240118,9400,54.68,20240417,59500,-75.56,20231201,9400,54.68,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,121128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14560,50,2,0.34,561492180,38447,12.32,14750,14840,14460,18860,10160,14510,14604.32,1.48,0,-2568,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,786,-8.46,29.41,06,0.71,-1721.00,495.00,59500,20231201,-75.53,9400,20240417,54.89,19980,-27.13,20240118,9400,54.89,20240417,59500,-75.53,20231201,9400,54.89,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,111130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14540,30,2,0.21,519898010,35579,11.40,14750,14840,14460,18860,10160,14510,14612.50,1.48,0,-2195,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,785,-8.45,29.37,06,0.66,-1721.00,495.00,59500,20231201,-75.56,9400,20240417,54.68,19980,-27.23,20240118,9400,54.68,20240417,59500,-75.56,20231201,9400,54.68,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,101132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14580,70,2,0.48,377995650,25798,8.26,14750,14840,14510,18860,10160,14510,14652.13,1.48,0,-3403,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,787,-8.47,29.45,06,0.48,-1721.00,495.00,59500,20231201,-75.50,9400,20240417,55.11,19980,-27.03,20240118,9400,55.11,20240417,59500,-75.50,20231201,9400,55.11,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240620,091136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14690,180,2,1.24,119351910,8146,2.61,14750,14760,14550,18860,10160,14510,14651.60,1.48,0,1013,16090,15300,14810,14020,13530,15055,13775,27,4350,500,8990,10,1,5397220,793,-8.54,29.68,06,0.15,-1721.00,495.00,59500,20231201,-75.31,9400,20240417,56.28,19980,-26.48,20240118,9400,56.28,20240417,59500,-75.31,20231201,9400,56.28,20240417,2.45,N,355690,500,26 억,,79760,N,N,0,N,00,N
20240619,161123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14510,-500,5,-3.33,4691142880,312096,174.94,15340,15600,14320,19510,10510,15010,15031.47,1.85,0,-25571,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,783,-8.43,29.31,06,5.78,-1721.00,495.00,59500,20231201,-75.61,9400,20240417,54.36,19980,-27.38,20240118,9400,54.36,20240417,59500,-75.61,20231201,9400,54.36,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,151125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14570,-440,5,-2.93,4601917360,305955,171.50,15340,15600,14320,19510,10510,15010,15041.17,1.85,0,-26129,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,786,-8.47,29.43,06,5.67,-1721.00,495.00,59500,20231201,-75.51,9400,20240417,55.00,19980,-27.08,20240118,9400,55.00,20240417,59500,-75.51,20231201,9400,55.00,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,141133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14570,-440,5,-2.93,3926958880,259236,145.31,15340,15600,14420,19510,10510,15010,15148.29,1.85,0,-19653,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,786,-8.47,29.43,06,4.80,-1721.00,495.00,59500,20231201,-75.51,9400,20240417,55.00,19980,-27.08,20240118,9400,55.00,20240417,59500,-75.51,20231201,9400,55.00,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,131121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15100,90,2,0.60,2470917660,162186,90.91,15340,15600,14770,19510,10510,15010,15235.31,1.85,0,-8485,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,815,-8.77,30.51,06,3.00,-1721.00,495.00,59500,20231201,-74.62,9400,20240417,60.64,19980,-24.42,20240118,9400,60.64,20240417,59500,-74.62,20231201,9400,60.64,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,121122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15110,100,2,0.67,2221814500,145607,81.62,15340,15600,14770,19510,10510,15010,15259.26,1.85,0,-5852,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,816,-8.78,30.53,06,2.70,-1721.00,495.00,59500,20231201,-74.61,9400,20240417,60.74,19980,-24.37,20240118,9400,60.74,20240417,59500,-74.61,20231201,9400,60.74,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,111126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15030,20,2,0.13,1729218850,112853,63.26,15340,15600,14970,19510,10510,15010,15323.20,1.85,0,-3580,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,811,-8.73,30.36,06,2.09,-1721.00,495.00,59500,20231201,-74.74,9400,20240417,59.89,19980,-24.77,20240118,9400,59.89,20240417,59500,-74.74,20231201,9400,59.89,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,101129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15310,300,2,2.00,1168262460,75962,42.58,15340,15600,15120,19510,10510,15010,15380.34,1.85,0,4016,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,826,-8.90,30.93,06,1.41,-1721.00,495.00,59500,20231201,-74.27,9400,20240417,62.87,19980,-23.37,20240118,9400,62.87,20240417,59500,-74.27,20231201,9400,62.87,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240619,091132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15430,420,2,2.80,437084210,28430,15.94,15340,15500,15120,19510,10510,15010,15376.11,1.85,0,1625,16003,15506,15053,14556,14103,15755,14805,27,4500,500,9300,10,1,5397220,833,-8.97,31.17,06,0.53,-1721.00,495.00,59500,20231201,-74.07,9400,20240417,64.15,19980,-22.77,20240118,9400,64.15,20240417,59500,-74.07,20231201,9400,64.15,20240417,2.64,N,355690,500,26 억,,100017,N,N,0,N,00,N
20240618,161118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15010,10,2,0.07,2695205430,178127,83.41,15000,15550,14600,19500,10500,15000,15130.81,1.94,0,-6541,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,810,-8.72,30.32,06,3.30,-1721.00,495.00,59500,20231201,-74.77,9400,20240417,59.68,19980,-24.87,20240118,9400,59.68,20240417,59500,-74.77,20231201,9400,59.68,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,151118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15080,80,2,0.53,2579808420,170439,79.81,15000,15550,14600,19500,10500,15000,15136.26,1.94,0,-7853,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,814,-8.76,30.46,06,3.16,-1721.00,495.00,59500,20231201,-74.66,9400,20240417,60.43,19980,-24.52,20240118,9400,60.43,20240417,59500,-74.66,20231201,9400,60.43,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,141122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15210,210,2,1.40,2353135230,155453,72.79,15000,15550,14600,19500,10500,15000,15137.28,1.94,0,-6972,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,821,-8.84,30.73,06,2.88,-1721.00,495.00,59500,20231201,-74.44,9400,20240417,61.81,19980,-23.87,20240118,9400,61.81,20240417,59500,-74.44,20231201,9400,61.81,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,131122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15250,250,2,1.67,1642622690,109213,51.14,15000,15420,14600,19500,10500,15000,15040.54,1.94,0,-5356,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,823,-8.86,30.81,06,2.02,-1721.00,495.00,59500,20231201,-74.37,9400,20240417,62.23,19980,-23.67,20240118,9400,62.23,20240417,59500,-74.37,20231201,9400,62.23,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,121120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15250,250,2,1.67,1138499990,76327,35.74,15000,15360,14600,19500,10500,15000,14916.08,1.94,0,-1911,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,823,-8.86,30.81,06,1.41,-1721.00,495.00,59500,20231201,-74.37,9400,20240417,62.23,19980,-23.67,20240118,9400,62.23,20240417,59500,-74.37,20231201,9400,62.23,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,111120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14730,-270,5,-1.80,701080380,47358,22.18,15000,15190,14600,19500,10500,15000,14803.84,1.94,0,-9269,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,795,-8.56,29.76,06,0.88,-1721.00,495.00,59500,20231201,-75.24,9400,20240417,56.70,19980,-26.28,20240118,9400,56.70,20240417,59500,-75.24,20231201,9400,56.70,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,101119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14720,-280,5,-1.87,634730300,42863,20.07,15000,15190,14600,19500,10500,15000,14808.35,1.94,0,-10163,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,794,-8.55,29.74,06,0.79,-1721.00,495.00,59500,20231201,-75.26,9400,20240417,56.60,19980,-26.33,20240118,9400,56.60,20240417,59500,-75.26,20231201,9400,56.60,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240618,091129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14860,-140,5,-0.93,181608770,12223,5.72,15000,15190,14600,19500,10500,15000,14857.95,1.94,0,-667,15986,15492,14746,14252,13506,15740,14500,27,4500,500,9300,10,1,5397220,802,-8.63,30.02,06,0.23,-1721.00,495.00,59500,20231201,-75.03,9400,20240417,58.09,19980,-25.63,20240118,9400,58.09,20240417,59500,-75.03,20231201,9400,58.09,20240417,2.71,N,355690,500,26 억,,104626,N,N,0,N,00,N
20240617,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15000,790,2,5.56,3155601860,212634,330.63,14230,15240,14000,18470,9950,14210,14840.50,1.45,0,25908,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,810,-8.72,30.30,06,3.94,-1721.00,495.00,59500,20231201,-74.79,9400,20240417,59.57,19980,-24.92,20240118,9400,59.57,20240417,59500,-74.79,20231201,9400,59.57,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,151118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15000,790,2,5.56,3088108150,208132,323.63,14230,15240,14000,18470,9950,14210,14837.26,1.45,0,25747,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,810,-8.72,30.30,06,3.86,-1721.00,495.00,59500,20231201,-74.79,9400,20240417,59.57,19980,-24.92,20240118,9400,59.57,20240417,59500,-74.79,20231201,9400,59.57,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14950,740,2,5.21,2648210850,178756,277.95,14230,15240,14000,18470,9950,14210,14814.67,1.45,0,20746,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,807,-8.69,30.20,06,3.31,-1721.00,495.00,59500,20231201,-74.87,9400,20240417,59.04,19980,-25.18,20240118,9400,59.04,20240417,59500,-74.87,20231201,9400,59.04,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,131108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14950,740,2,5.21,1891080700,128619,199.99,14230,15110,14000,18470,9950,14210,14702.97,1.45,0,14196,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,807,-8.69,30.20,06,2.38,-1721.00,495.00,59500,20231201,-74.87,9400,20240417,59.04,19980,-25.18,20240118,9400,59.04,20240417,59500,-74.87,20231201,9400,59.04,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,121108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14770,560,2,3.94,952399770,65755,102.24,14230,14810,14000,18470,9950,14210,14484.07,1.45,0,565,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,797,-8.58,29.84,06,1.22,-1721.00,495.00,59500,20231201,-75.18,9400,20240417,57.13,19980,-26.08,20240118,9400,57.13,20240417,59500,-75.18,20231201,9400,57.13,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,111059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14610,400,2,2.81,698569650,48443,75.32,14230,14780,14000,18470,9950,14210,14420.45,1.45,0,-3088,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,789,-8.49,29.52,06,0.90,-1721.00,495.00,59500,20231201,-75.45,9400,20240417,55.43,19980,-26.88,20240118,9400,55.43,20240417,59500,-75.45,20231201,9400,55.43,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,101059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14500,290,2,2.04,427380610,29904,46.50,14230,14520,14000,18470,9950,14210,14291.75,1.45,0,-236,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,783,-8.43,29.29,06,0.55,-1721.00,495.00,59500,20231201,-75.63,9400,20240417,54.26,19980,-27.43,20240118,9400,54.26,20240417,59500,-75.63,20231201,9400,54.26,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240617,091103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14250,40,2,0.28,74075320,5205,8.09,14230,14350,14180,18470,9950,14210,14231.57,1.45,0,-3315,14756,14482,14246,13972,13736,14365,13855,27,4260,500,8810,10,1,5397220,769,-8.28,28.79,06,0.10,-1721.00,495.00,59500,20231201,-76.05,9400,20240417,51.60,19980,-28.68,20240118,9400,51.60,20240417,59500,-76.05,20231201,9400,51.60,20240417,2.77,N,355690,500,26 억,,78216,N,N,0,N,00,N
20240614,160927,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14210,-80,5,-0.56,910752710,64126,28.73,14520,14520,14010,18570,10010,14290,14202.55,1.44,0,-1229,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,767,-8.26,28.71,06,1.19,-1721.00,495.00,59500,20231201,-76.12,9400,20240417,51.17,19980,-28.88,20240118,9400,51.17,20240417,59500,-76.12,20231201,9400,51.17,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,150931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14240,-50,5,-0.35,886669110,62431,27.97,14520,14520,14010,18570,10010,14290,14202.39,1.44,0,-677,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,769,-8.27,28.77,06,1.16,-1721.00,495.00,59500,20231201,-76.07,9400,20240417,51.49,19980,-28.73,20240118,9400,51.49,20240417,59500,-76.07,20231201,9400,51.49,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,140930,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14310,20,2,0.14,723334150,50967,22.83,14520,14520,14010,18570,10010,14290,14192.21,1.44,0,-424,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,772,-8.31,28.91,06,0.94,-1721.00,495.00,59500,20231201,-75.95,9400,20240417,52.23,19980,-28.38,20240118,9400,52.23,20240417,59500,-75.95,20231201,9400,52.23,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,130932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14340,50,2,0.35,663684790,46803,20.97,14520,14520,14010,18570,10010,14290,14180.39,1.44,0,-335,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,774,-8.33,28.97,06,0.87,-1721.00,495.00,59500,20231201,-75.90,9400,20240417,52.55,19980,-28.23,20240118,9400,52.55,20240417,59500,-75.90,20231201,9400,52.55,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,120936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14400,110,2,0.77,618130230,43624,19.54,14520,14520,14010,18570,10010,14290,14169.50,1.44,0,-178,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,777,-8.37,29.09,06,0.81,-1721.00,495.00,59500,20231201,-75.80,9400,20240417,53.19,19980,-27.93,20240118,9400,53.19,20240417,59500,-75.80,20231201,9400,53.19,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,111048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14210,-80,5,-0.56,536293770,37900,16.98,14520,14520,14010,18570,10010,14290,14150.23,1.44,0,-621,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,767,-8.26,28.71,06,0.70,-1721.00,495.00,59500,20231201,-76.12,9400,20240417,51.17,19980,-28.88,20240118,9400,51.17,20240417,59500,-76.12,20231201,9400,51.17,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,101048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14170,-120,5,-0.84,472174140,33383,14.95,14520,14520,14010,18570,10010,14290,14144.15,1.44,0,-783,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,765,-8.23,28.63,06,0.62,-1721.00,495.00,59500,20231201,-76.18,9400,20240417,50.74,19980,-29.08,20240118,9400,50.74,20240417,59500,-76.18,20231201,9400,50.74,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240614,091053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14050,-240,5,-1.68,224678910,15856,7.10,14520,14520,14010,18570,10010,14290,14169.96,1.44,0,-7756,15396,14842,14276,13722,13156,15120,14000,27,4280,500,8850,10,1,5397220,758,-8.16,28.38,06,0.29,-1721.00,495.00,59500,20231201,-76.39,9400,20240417,49.47,19980,-29.68,20240118,9400,49.47,20240417,59500,-76.39,20231201,9400,49.47,20240417,2.96,N,355690,500,26 억,,77537,N,N,0,N,00,N
20240613,161036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14290,560,2,4.08,3191297260,222853,91.85,13930,14830,13710,17840,9620,13730,14320.19,1.70,0,-8187,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,771,-8.30,28.87,06,4.13,-1721.00,495.00,59500,20231201,-75.98,9400,20240417,52.02,19980,-28.48,20240118,9400,52.02,20240417,59500,-75.98,20231201,9400,52.02,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14370,640,2,4.66,3125682450,218260,89.96,13930,14830,13710,17840,9620,13730,14320.91,1.70,0,-8706,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,776,-8.35,29.03,06,4.04,-1721.00,495.00,59500,20231201,-75.85,9400,20240417,52.87,19980,-28.08,20240118,9400,52.87,20240417,59500,-75.85,20231201,9400,52.87,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,141043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14210,480,2,3.50,2961748970,206865,85.26,13930,14830,13710,17840,9620,13730,14317.30,1.70,0,-8397,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,767,-8.26,28.71,06,3.83,-1721.00,495.00,59500,20231201,-76.12,9400,20240417,51.17,19980,-28.88,20240118,9400,51.17,20240417,59500,-76.12,20231201,9400,51.17,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,131041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14620,890,2,6.48,2695261950,188314,77.61,13930,14830,13710,17840,9620,13730,14312.59,1.70,0,-3961,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,789,-8.50,29.54,06,3.49,-1721.00,495.00,59500,20231201,-75.43,9400,20240417,55.53,19980,-26.83,20240118,9400,55.53,20240417,59500,-75.43,20231201,9400,55.53,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,121044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14500,770,2,5.61,2559718560,179021,73.78,13930,14830,13710,17840,9620,13730,14298.43,1.70,0,-3345,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,783,-8.43,29.29,06,3.32,-1721.00,495.00,59500,20231201,-75.63,9400,20240417,54.26,19980,-27.43,20240118,9400,54.26,20240417,59500,-75.63,20231201,9400,54.26,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,111038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14580,850,2,6.19,2381993950,166788,68.74,13930,14830,13710,17840,9620,13730,14281.57,1.70,0,-5562,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,787,-8.47,29.45,06,3.09,-1721.00,495.00,59500,20231201,-75.50,9400,20240417,55.11,19980,-27.03,20240118,9400,55.11,20240417,59500,-75.50,20231201,9400,55.11,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,101037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14320,590,2,4.30,1389520160,98832,40.73,13930,14400,13710,17840,9620,13730,14059.42,1.70,0,-13243,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,773,-8.32,28.93,06,1.83,-1721.00,495.00,59500,20231201,-75.93,9400,20240417,52.34,19980,-28.33,20240118,9400,52.34,20240417,59500,-75.93,20231201,9400,52.34,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240613,091046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14000,270,2,1.97,438660570,31547,13.00,13930,14140,13710,17840,9620,13730,13904.99,1.70,0,-1385,14990,14360,13580,12950,12170,14675,13265,27,4110,500,8510,10,1,5397220,756,-8.13,28.28,06,0.58,-1721.00,495.00,59500,20231201,-76.47,9400,20240417,48.94,19980,-29.93,20240118,9400,48.94,20240417,59500,-76.47,20231201,9400,48.94,20240417,2.94,N,355690,500,26 억,,91523,N,N,0,N,00,N
20240612,161027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13730,810,2,6.27,3320869340,241956,770.93,12920,14210,12800,16790,9050,12920,13725.08,1.50,0,12578,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,741,-7.98,27.74,06,4.48,-1721.00,495.00,59500,20231201,-76.92,9400,20240417,46.06,19980,-31.28,20240118,9400,46.06,20240417,59500,-76.92,20231201,9400,46.06,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,151040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13810,890,2,6.89,3133914340,228383,727.68,12920,14210,12800,16790,9050,12920,13722.19,1.50,0,9081,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,745,-8.02,27.90,06,4.23,-1721.00,495.00,59500,20231201,-76.79,9400,20240417,46.91,19980,-30.88,20240118,9400,46.91,20240417,59500,-76.79,20231201,9400,46.91,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,141032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13300,380,2,2.94,520997580,39470,125.76,12920,13600,12800,16790,9050,12920,13199.84,1.50,0,6300,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,718,-7.73,26.87,06,0.73,-1721.00,495.00,59500,20231201,-77.65,9400,20240417,41.49,19980,-33.43,20240118,9400,41.49,20240417,59500,-77.65,20231201,9400,41.49,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,131033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13200,280,2,2.17,283052880,21737,69.26,12920,13210,12800,16790,9050,12920,13021.71,1.50,0,3156,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,712,-7.67,26.67,06,0.40,-1721.00,495.00,59500,20231201,-77.82,9400,20240417,40.43,19980,-33.93,20240118,9400,40.43,20240417,59500,-77.82,20231201,9400,40.43,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,121033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13030,110,2,0.85,234870860,18077,57.60,12920,13210,12800,16790,9050,12920,12992.80,1.50,0,1857,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,703,-7.57,26.32,06,0.33,-1721.00,495.00,59500,20231201,-78.10,9400,20240417,38.62,19980,-34.78,20240118,9400,38.62,20240417,59500,-78.10,20231201,9400,38.62,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,111031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13040,120,2,0.93,160318420,12410,39.54,12920,13200,12800,16790,9050,12920,12918.49,1.50,0,1693,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,704,-7.58,26.34,06,0.23,-1721.00,495.00,59500,20231201,-78.08,9400,20240417,38.72,19980,-34.73,20240118,9400,38.72,20240417,59500,-78.08,20231201,9400,38.72,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,101033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12850,-70,5,-0.54,91425360,7105,22.64,12920,12950,12800,16790,9050,12920,12867.75,1.50,0,71,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,694,-7.47,25.96,06,0.13,-1721.00,495.00,59500,20231201,-78.40,9400,20240417,36.70,19980,-35.69,20240118,9400,36.70,20240417,59500,-78.40,20231201,9400,36.70,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240612,091036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12830,-90,5,-0.70,8465460,658,2.10,12920,12920,12820,16790,9050,12920,12865.44,1.50,0,46,13426,13172,12956,12702,12486,13065,12595,27,3870,500,8010,10,1,5397220,692,-7.45,25.92,06,0.01,-1721.00,495.00,59500,20231201,-78.44,9400,20240417,36.49,19980,-35.79,20240118,9400,36.49,20240417,59500,-78.44,20231201,9400,36.49,20240417,3.15,N,355690,500,26 억,,81168,N,N,0,N,00,N
20240610,161024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13110,430,2,3.39,748667330,57661,59.43,12700,13500,12660,16480,8880,12680,12983.92,1.35,0,13910,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,708,-7.62,26.48,06,1.07,-1721.00,495.00,59500,20231201,-77.97,9400,20240417,39.47,19980,-34.38,20240118,9400,39.47,20240417,59500,-77.97,20231201,9400,39.47,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,151034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13260,580,2,4.57,713097440,54951,56.64,12700,13500,12660,16480,8880,12680,12976.97,1.35,0,13686,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,716,-7.70,26.79,06,1.02,-1721.00,495.00,59500,20231201,-77.71,9400,20240417,41.06,19980,-33.63,20240118,9400,41.06,20240417,59500,-77.71,20231201,9400,41.06,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,270,2,2.13,399238890,31189,32.15,12700,12960,12660,16480,8880,12680,12800.63,1.35,0,8507,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,699,-7.52,26.16,06,0.58,-1721.00,495.00,59500,20231201,-78.24,9400,20240417,37.77,19980,-35.19,20240118,9400,37.77,20240417,59500,-78.24,20231201,9400,37.77,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,131024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12880,200,2,1.58,352247190,27548,28.39,12700,12950,12660,16480,8880,12680,12786.67,1.35,0,6547,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,695,-7.48,26.02,06,0.51,-1721.00,495.00,59500,20231201,-78.35,9400,20240417,37.02,19980,-35.54,20240118,9400,37.02,20240417,59500,-78.35,20231201,9400,37.02,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,121027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12900,220,2,1.74,349626390,27344,28.18,12700,12950,12660,16480,8880,12680,12786.22,1.35,0,6545,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,696,-7.50,26.06,06,0.51,-1721.00,495.00,59500,20231201,-78.32,9400,20240417,37.23,19980,-35.44,20240118,9400,37.23,20240417,59500,-78.32,20231201,9400,37.23,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,111030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12850,170,2,1.34,270610470,21219,21.87,12700,12900,12660,16480,8880,12680,12753.22,1.35,0,4929,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,694,-7.47,25.96,06,0.39,-1721.00,495.00,59500,20231201,-78.40,9400,20240417,36.70,19980,-35.69,20240118,9400,36.70,20240417,59500,-78.40,20231201,9400,36.70,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,101027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12830,150,2,1.18,177363940,13929,14.36,12700,12900,12660,16480,8880,12680,12733.43,1.35,0,3253,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,692,-7.45,25.92,06,0.26,-1721.00,495.00,59500,20231201,-78.44,9400,20240417,36.49,19980,-35.79,20240118,9400,36.49,20240417,59500,-78.44,20231201,9400,36.49,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240610,091032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12690,10,2,0.08,50227950,3958,4.08,12700,12810,12680,16480,8880,12680,12690.23,1.35,0,153,14080,13380,13000,12300,11920,13190,12110,27,3800,500,7860,10,1,5397220,685,-7.37,25.64,06,0.07,-1721.00,495.00,59500,20231201,-78.67,9400,20240417,35.00,19980,-36.49,20240118,9400,35.00,20240417,59500,-78.67,20231201,9400,35.00,20240417,2.87,N,355690,500,26 억,,72620,N,N,0,N,00,N
20240607,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12680,-480,5,-3.65,1246953900,96736,121.76,13160,13700,12620,17100,9220,13160,12890.30,1.59,0,-13731,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,684,-7.37,25.62,06,1.79,-1721.00,495.00,59500,20231201,-78.69,9400,20240417,34.89,19980,-36.54,20240118,9400,34.89,20240417,59500,-78.69,20231201,9400,34.89,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12770,-390,5,-2.96,1140399890,88348,111.20,13160,13700,12620,17100,9220,13160,12908.04,1.59,0,-10173,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,689,-7.42,25.80,06,1.64,-1721.00,495.00,59500,20231201,-78.54,9400,20240417,35.85,19980,-36.09,20240118,9400,35.85,20240417,59500,-78.54,20231201,9400,35.85,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,141101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12760,-400,5,-3.04,1072084370,82981,104.45,13160,13700,12620,17100,9220,13160,12919.63,1.59,0,-9298,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,689,-7.41,25.78,06,1.54,-1721.00,495.00,59500,20231201,-78.55,9400,20240417,35.74,19980,-36.14,20240118,9400,35.74,20240417,59500,-78.55,20231201,9400,35.74,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,131059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12690,-470,5,-3.57,1023293750,79150,99.62,13160,13700,12620,17100,9220,13160,12928.53,1.59,0,-8323,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,685,-7.37,25.64,06,1.47,-1721.00,495.00,59500,20231201,-78.67,9400,20240417,35.00,19980,-36.49,20240118,9400,35.00,20240417,59500,-78.67,20231201,9400,35.00,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,121103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12740,-420,5,-3.19,874028520,67390,84.82,13160,13700,12680,17100,9220,13160,12969.70,1.59,0,-5987,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,688,-7.40,25.74,06,1.25,-1721.00,495.00,59500,20231201,-78.59,9400,20240417,35.53,19980,-36.24,20240118,9400,35.53,20240417,59500,-78.59,20231201,9400,35.53,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,111043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,-210,5,-1.60,611723130,46829,58.94,13160,13700,12750,17100,9220,13160,13062.91,1.59,0,-4181,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,699,-7.52,26.16,06,0.87,-1721.00,495.00,59500,20231201,-78.24,9400,20240417,37.77,19980,-35.19,20240118,9400,37.77,20240417,59500,-78.24,20231201,9400,37.77,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,101103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13110,-50,5,-0.38,329259200,24975,31.44,13160,13700,13000,17100,9220,13160,13183.55,1.59,0,2276,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,708,-7.62,26.48,06,0.46,-1721.00,495.00,59500,20231201,-77.97,9400,20240417,39.47,19980,-34.38,20240118,9400,39.47,20240417,59500,-77.97,20231201,9400,39.47,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240607,091102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,0,3,0.00,28482120,2185,2.75,13160,13160,13000,17100,9220,13160,13035.24,1.59,0,814,13706,13432,12966,12692,12226,13570,12830,27,3940,500,8150,10,1,5397220,710,-7.65,26.59,06,0.04,-1721.00,495.00,59500,20231201,-77.88,9400,20240417,40.00,19980,-34.13,20240118,9400,40.00,20240417,59500,-77.88,20231201,9400,40.00,20240417,3.14,N,355690,500,26 억,,85610,N,N,0,N,00,N
20240605,161058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,360,2,2.81,1014941690,78606,81.33,12720,13240,12500,16640,8960,12800,12910.03,1.38,0,10762,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,710,-7.65,26.59,06,1.46,-1721.00,495.00,59500,20231201,-77.88,9400,20240417,40.00,19980,-34.13,20240118,9400,40.00,20240417,59500,-77.88,20231201,9400,40.00,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,151056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13120,320,2,2.50,901175620,69925,72.35,12720,13240,12500,16640,8960,12800,12887.75,1.38,0,9053,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,708,-7.62,26.51,06,1.30,-1721.00,495.00,59500,20231201,-77.95,9400,20240417,39.57,19980,-34.33,20240118,9400,39.57,20240417,59500,-77.95,20231201,9400,39.57,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,141057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13000,200,2,1.56,832846220,64697,66.94,12720,13240,12500,16640,8960,12800,12873.03,1.38,0,7108,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,702,-7.55,26.26,06,1.20,-1721.00,495.00,59500,20231201,-78.15,9400,20240417,38.30,19980,-34.93,20240118,9400,38.30,20240417,59500,-78.15,20231201,9400,38.30,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,131056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12930,130,2,1.02,683971460,53138,54.98,12720,13240,12500,16640,8960,12800,12871.61,1.38,0,6925,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,698,-7.51,26.12,06,0.98,-1721.00,495.00,59500,20231201,-78.27,9400,20240417,37.55,19980,-35.29,20240118,9400,37.55,20240417,59500,-78.27,20231201,9400,37.55,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,121054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12930,130,2,1.02,647923220,50352,52.10,12720,13240,12500,16640,8960,12800,12867.87,1.38,0,7246,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,698,-7.51,26.12,06,0.93,-1721.00,495.00,59500,20231201,-78.27,9400,20240417,37.55,19980,-35.29,20240118,9400,37.55,20240417,59500,-78.27,20231201,9400,37.55,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,111055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,360,2,2.81,480072360,37444,38.74,12720,13240,12500,16640,8960,12800,12821.08,1.38,0,7635,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,710,-7.65,26.59,06,0.69,-1721.00,495.00,59500,20231201,-77.88,9400,20240417,40.00,19980,-34.13,20240118,9400,40.00,20240417,59500,-77.88,20231201,9400,40.00,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,101051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12610,-190,5,-1.48,311744900,24262,25.10,12720,13240,12540,16640,8960,12800,12849.10,1.38,0,2418,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,681,-7.33,25.47,06,0.45,-1721.00,495.00,59500,20231201,-78.81,9400,20240417,34.15,19980,-36.89,20240118,9400,34.15,20240417,59500,-78.81,20231201,9400,34.15,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240605,091052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13070,270,2,2.11,43040310,3314,3.43,12720,13240,12720,16640,8960,12800,12987.42,1.38,0,-11,13600,13200,13000,12600,12400,13100,12500,27,3840,500,7930,10,1,5397220,705,-7.59,26.40,06,0.06,-1721.00,495.00,59500,20231201,-78.03,9400,20240417,39.04,19980,-34.58,20240118,9400,39.04,20240417,59500,-78.03,20231201,9400,39.04,20240417,2.68,N,355690,500,26 억,,74717,N,N,0,N,00,N
20240604,161043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12800,-520,5,-3.90,1231891290,94798,57.46,13350,13400,12800,17310,9330,13320,12994.96,1.27,0,5928,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,691,-7.44,25.86,06,1.76,-1721.00,495.00,59500,20231201,-78.49,9400,20240417,36.17,19980,-35.94,20240118,9400,36.17,20240417,59500,-78.49,20231201,9400,36.17,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,151044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12950,-370,5,-2.78,1091901910,83900,50.86,13350,13400,12880,17310,9330,13320,13014.33,1.27,0,2086,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,699,-7.52,26.16,06,1.55,-1721.00,495.00,59500,20231201,-78.24,9400,20240417,37.77,19980,-35.19,20240118,9400,37.77,20240417,59500,-78.24,20231201,9400,37.77,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,141047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13040,-280,5,-2.10,801135920,61477,37.27,13350,13400,12880,17310,9330,13320,13031.47,1.27,0,1043,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,704,-7.58,26.34,06,1.14,-1721.00,495.00,59500,20231201,-78.08,9400,20240417,38.72,19980,-34.73,20240118,9400,38.72,20240417,59500,-78.08,20231201,9400,38.72,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,131043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13020,-300,5,-2.25,730025630,56011,33.95,13350,13400,12880,17310,9330,13320,13033.61,1.27,0,794,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,703,-7.57,26.30,06,1.04,-1721.00,495.00,59500,20231201,-78.12,9400,20240417,38.51,19980,-34.83,20240118,9400,38.51,20240417,59500,-78.12,20231201,9400,38.51,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,121041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13040,-280,5,-2.10,593280820,45493,27.58,13350,13400,12880,17310,9330,13320,13041.15,1.27,0,4075,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,704,-7.58,26.34,06,0.84,-1721.00,495.00,59500,20231201,-78.08,9400,20240417,38.72,19980,-34.73,20240118,9400,38.72,20240417,59500,-78.08,20231201,9400,38.72,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,111038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13220,-100,5,-0.75,525134900,40299,24.43,13350,13400,12880,17310,9330,13320,13030.97,1.27,0,5864,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,714,-7.68,26.71,06,0.75,-1721.00,495.00,59500,20231201,-77.78,9400,20240417,40.64,19980,-33.83,20240118,9400,40.64,20240417,59500,-77.78,20231201,9400,40.64,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,101042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12990,-330,5,-2.48,419612100,32260,19.55,13350,13400,12880,17310,9330,13320,13007.19,1.27,0,7043,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,701,-7.55,26.24,06,0.60,-1721.00,495.00,59500,20231201,-78.17,9400,20240417,38.19,19980,-34.98,20240118,9400,38.19,20240417,59500,-78.17,20231201,9400,38.19,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240604,091040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13010,-310,5,-2.33,137788610,10538,6.39,13350,13400,12930,17310,9330,13320,13075.40,1.27,0,2731,15280,14300,13810,12830,12340,14055,12585,27,3990,500,8250,10,1,5397220,702,-7.56,26.28,06,0.20,-1721.00,495.00,59500,20231201,-78.13,9400,20240417,38.40,19980,-34.88,20240118,9400,38.40,20240417,59500,-78.13,20231201,9400,38.40,20240417,2.71,N,355690,500,26 억,,68792,N,N,0,N,00,N
20240603,161029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13320,-1020,5,-7.11,2262913540,163597,92.91,14370,14790,13320,18640,10040,14340,13833.06,2.31,0,-57492,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,719,-7.74,26.91,06,3.03,-1721.00,495.00,59500,20231201,-77.61,9400,20240417,41.70,19980,-33.33,20240118,9400,41.70,20240417,59500,-77.61,20231201,9400,41.70,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13450,-890,5,-6.21,2134913500,154013,87.47,14370,14790,13390,18640,10040,14340,13861.87,2.31,0,-55984,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,726,-7.82,27.17,06,2.85,-1721.00,495.00,59500,20231201,-77.39,9400,20240417,43.09,19980,-32.68,20240118,9400,43.09,20240417,59500,-77.39,20231201,9400,43.09,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13440,-900,5,-6.28,1914872440,137683,78.19,14370,14790,13420,18640,10040,14340,13907.80,2.31,0,-48494,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,725,-7.81,27.15,06,2.55,-1721.00,495.00,59500,20231201,-77.41,9400,20240417,42.98,19980,-32.73,20240118,9400,42.98,20240417,59500,-77.41,20231201,9400,42.98,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,131029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13490,-850,5,-5.93,1724531390,123571,70.18,14370,14790,13480,18640,10040,14340,13955.76,2.31,0,-39207,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,728,-7.84,27.25,06,2.29,-1721.00,495.00,59500,20231201,-77.33,9400,20240417,43.51,19980,-32.48,20240118,9400,43.51,20240417,59500,-77.33,20231201,9400,43.51,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,121028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13750,-590,5,-4.11,1505339910,107388,60.99,14370,14790,13490,18640,10040,14340,14017.74,2.31,0,-33825,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,742,-7.99,27.78,06,1.99,-1721.00,495.00,59500,20231201,-76.89,9400,20240417,46.28,19980,-31.18,20240118,9400,46.28,20240417,59500,-76.89,20231201,9400,46.28,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,111023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13860,-480,5,-3.35,1103534620,77877,44.23,14370,14790,13790,18640,10040,14340,14170.20,2.31,0,-24063,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,748,-8.05,28.00,06,1.44,-1721.00,495.00,59500,20231201,-76.71,9400,20240417,47.45,19980,-30.63,20240118,9400,47.45,20240417,59500,-76.71,20231201,9400,47.45,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,101017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13970,-370,5,-2.58,698838350,48744,27.68,14370,14790,13970,18640,10040,14340,14336.91,2.31,0,-11654,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,754,-8.12,28.22,06,0.90,-1721.00,495.00,59500,20231201,-76.52,9400,20240417,48.62,19980,-30.08,20240118,9400,48.62,20240417,59500,-76.52,20231201,9400,48.62,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N
20240603,091017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,14650,310,2,2.16,165681130,11308,6.42,14370,14790,14370,18640,10040,14340,14651.95,2.31,0,-36,15693,15016,14453,13776,13213,15355,14115,27,4300,500,8890,10,1,5397220,791,-8.51,29.60,06,0.21,-1721.00,495.00,59500,20231201,-75.38,9400,20240417,55.85,19980,-26.68,20240118,9400,55.85,20240417,59500,-75.38,20231201,9400,55.85,20240417,2.64,N,355690,500,26 억,,124726,N,N,0,N,00,N