KissMeData/119850/price/prices-20240601.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	20240628	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	10	2	0.13	1716721720	223027	99.74	7850	7860	7540	10060	5420	7740	7697.34	3.90	0	-8754	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1275	11.20	1.00	12	1.36	692.00	7761.00	11440	20240516	-32.26	3785	20230727	104.76	11440	-32.26	20240516	4000	93.75	20240201	11440	-32.26	20240516	3785	104.76	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
3	20240628	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	10	2	0.13	1659045900	215583	96.41	7850	7860	7540	10060	5420	7740	7695.62	3.90	0	-11812	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1275	11.20	1.00	12	1.31	692.00	7761.00	11440	20240516	-32.26	3785	20230727	104.76	11440	-32.26	20240516	4000	93.75	20240201	11440	-32.26	20240516	3785	104.76	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
4	20240628	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-40	5	-0.52	1452693300	188963	84.50	7850	7860	7540	10060	5420	7740	7687.71	3.90	0	-14467	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1267	11.13	0.99	12	1.15	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
5	20240628	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	30	2	0.39	1339295500	174311	77.95	7850	7860	7540	10060	5420	7740	7683.37	3.90	0	-12732	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1278	11.23	1.00	12	1.06	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
6	20240628	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-70	5	-0.90	1181091920	153798	68.78	7850	7860	7540	10060	5420	7740	7679.50	3.90	0	-17617	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1262	11.08	0.99	12	0.94	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
7	20240628	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-100	5	-1.29	1111121990	144692	64.71	7850	7860	7540	10060	5420	7740	7679.22	3.90	0	-17258	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1257	11.04	0.98	12	0.88	692.00	7761.00	11440	20240516	-33.22	3785	20230727	101.85	11440	-33.22	20240516	4000	91.00	20240201	11440	-33.22	20240516	3785	101.85	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
8	20240628	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-150	5	-1.94	825683890	107248	47.96	7850	7860	7540	10060	5420	7740	7698.83	3.90	0	-21188	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1248	10.97	0.98	12	0.65	692.00	7761.00	11440	20240516	-33.65	3785	20230727	100.53	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3785	100.53	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
9	20240628	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	40	2	0.52	164550750	21157	9.46	7850	7860	7730	10060	5420	7740	7777.60	3.90	0	-12575	8000	7870	7730	7600	7460	7935	7665	84	2320	500	4950	10	1	16448909	1280	11.24	1.00	12	0.13	692.00	7761.00	11440	20240516	-31.99	3785	20230727	105.55	11440	-31.99	20240516	4000	94.50	20240201	11440	-31.99	20240516	3785	105.55	20230727	5.78	N	119850	500	83 억		642291	N	N	0	N	00	N
10	20240627	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	70	2	0.91	1713762320	220846	112.79	7680	7860	7590	9970	5370	7670	7760.07	4.01	0	-18890	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1273	11.18	1.00	12	1.34	692.00	7761.00	11440	20240516	-32.34	3785	20230727	104.49	11440	-32.34	20240516	4000	93.50	20240201	11440	-32.34	20240516	3785	104.49	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
11	20240627	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	100	2	1.30	1581427170	203754	104.06	7680	7860	7590	9970	5370	7670	7761.45	4.01	0	-14795	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1278	11.23	1.00	12	1.24	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
12	20240627	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	100	2	1.30	1305636090	168244	85.92	7680	7860	7590	9970	5370	7670	7760.37	4.01	0	-12553	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1278	11.23	1.00	12	1.02	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
13	20240627	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	60	2	0.78	1217195870	156857	80.11	7680	7860	7590	9970	5370	7670	7759.91	4.01	0	-11369	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1272	11.17	1.00	12	0.95	692.00	7761.00	11440	20240516	-32.43	3785	20230727	104.23	11440	-32.43	20240516	4000	93.25	20240201	11440	-32.43	20240516	3785	104.23	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
14	20240627	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	130	2	1.69	1055623020	136082	69.50	7680	7860	7590	9970	5370	7670	7757.26	4.01	0	-9698	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1283	11.27	1.01	12	0.83	692.00	7761.00	11440	20240516	-31.82	3785	20230727	106.08	11440	-31.82	20240516	4000	95.00	20240201	11440	-31.82	20240516	3785	106.08	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
15	20240627	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	160	2	2.09	855690850	110479	56.42	7680	7860	7590	9970	5370	7670	7745.28	4.01	0	-453	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1288	11.32	1.01	12	0.67	692.00	7761.00	11440	20240516	-31.56	3785	20230727	106.87	11440	-31.56	20240516	4000	95.75	20240201	11440	-31.56	20240516	3785	106.87	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
16	20240627	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	50	2	0.65	568836460	73643	37.61	7680	7860	7590	9970	5370	7670	7724.24	4.01	0	-7226	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1270	11.16	0.99	12	0.45	692.00	7761.00	11440	20240516	-32.52	3785	20230727	103.96	11440	-32.52	20240516	4000	93.00	20240201	11440	-32.52	20240516	3785	103.96	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
17	20240627	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-10	5	-0.13	110205140	14404	7.36	7680	7700	7590	9970	5370	7670	7651.01	4.01	0	-2179	7956	7812	7696	7552	7436	7885	7625	84	2300	500	4900	10	1	16448909	1260	11.07	0.99	12	0.09	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	5.81	N	119850	500	83 억		659882	N	N	0	N	00	N
18	20240626	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	60	2	0.79	1501212010	194345	99.33	7610	7840	7580	9890	5330	7610	7724.67	4.01	0	967	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1262	11.08	0.99	12	1.18	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
19	20240626	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	90	2	1.18	1381712880	178758	91.36	7610	7840	7580	9890	5330	7610	7729.52	4.01	0	638	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1267	11.13	0.99	12	1.09	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
20	20240626	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	150	2	1.97	1278824110	165434	84.55	7610	7840	7580	9890	5330	7610	7730.12	4.01	0	2997	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1276	11.21	1.00	12	1.01	692.00	7761.00	11440	20240516	-32.17	3785	20230727	105.02	11440	-32.17	20240516	4000	94.00	20240201	11440	-32.17	20240516	3785	105.02	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
21	20240626	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	160	2	2.10	1094872030	141585	72.36	7610	7840	7580	9890	5330	7610	7732.97	4.01	0	1782	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1278	11.23	1.00	12	0.86	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
22	20240626	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	160	2	2.10	981317030	126940	64.88	7610	7840	7580	9890	5330	7610	7730.56	4.01	0	1928	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1278	11.23	1.00	12	0.77	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
23	20240626	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	150	2	1.97	742445650	96289	49.21	7610	7810	7580	9890	5330	7610	7710.60	4.01	0	5249	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1276	11.21	1.00	12	0.59	692.00	7761.00	11440	20240516	-32.17	3785	20230727	105.02	11440	-32.17	20240516	4000	94.00	20240201	11440	-32.17	20240516	3785	105.02	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
24	20240626	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	90	2	1.18	535073710	69385	35.46	7610	7810	7580	9890	5330	7610	7711.67	4.01	0	7909	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1267	11.13	0.99	12	0.42	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
25	20240626	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	90	2	1.18	129857880	16951	8.66	7610	7750	7580	9890	5330	7610	7660.79	4.01	0	-428	8023	7816	7663	7456	7303	7740	7380	84	2280	500	4870	10	1	16448909	1267	11.13	0.99	12	0.10	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	5.99	N	119850	500	83 억		658923	N	N	0	N	00	N
26	20240625	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-160	5	-2.06	1479878560	193262	37.43	7830	7870	7510	10100	5440	7770	7654.45	4.11	0	-18068	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1252	11.00	0.98	12	1.17	692.00	7761.00	11440	20240516	-33.48	3785	20230727	101.06	11440	-33.48	20240516	4000	90.25	20240201	11440	-33.48	20240516	3785	101.06	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
27	20240625	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-150	5	-1.93	1379300750	180030	34.87	7830	7870	7510	10100	5440	7770	7658.48	4.11	0	-20583	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1253	11.01	0.98	12	1.09	692.00	7761.00	11440	20240516	-33.39	3785	20230727	101.32	11440	-33.39	20240516	4000	90.50	20240201	11440	-33.39	20240516	3785	101.32	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
28	20240625	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-70	5	-0.90	1297486070	169336	32.80	7830	7870	7510	10100	5440	7770	7659.00	4.11	0	-20236	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1267	11.13	0.99	12	1.03	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
29	20240625	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-60	5	-0.77	1118766780	146090	28.29	7830	7870	7510	10100	5440	7770	7654.19	4.11	0	-19340	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1268	11.14	0.99	12	0.89	692.00	7761.00	11440	20240516	-32.60	3785	20230727	103.70	11440	-32.60	20240516	4000	92.75	20240201	11440	-32.60	20240516	3785	103.70	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
30	20240625	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-90	5	-1.16	1003200340	131017	25.37	7830	7870	7510	10100	5440	7770	7652.65	4.11	0	-23352	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1263	11.10	0.99	12	0.80	692.00	7761.00	11440	20240516	-32.87	3785	20230727	102.91	11440	-32.87	20240516	4000	92.00	20240201	11440	-32.87	20240516	3785	102.91	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
31	20240625	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-170	5	-2.19	935889650	122183	23.66	7830	7870	7510	10100	5440	7770	7655.15	4.11	0	-22730	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1250	10.98	0.98	12	0.74	692.00	7761.00	11440	20240516	-33.57	3785	20230727	100.79	11440	-33.57	20240516	4000	90.00	20240201	11440	-33.57	20240516	3785	100.79	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
32	20240625	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-230	5	-2.96	797551390	103902	20.12	7830	7870	7510	10100	5440	7770	7671.36	4.11	0	-19685	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1240	10.90	0.97	12	0.63	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
33	20240625	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	10	2	0.13	277328650	35600	6.89	7830	7870	7700	10100	5440	7770	7793.33	4.11	0	-8564	8190	7980	7780	7570	7370	8085	7675	84	2330	500	4970	10	1	16448909	1280	11.24	1.00	12	0.22	692.00	7761.00	11440	20240516	-31.99	3785	20230727	105.55	11440	-31.99	20240516	4000	94.50	20240201	11440	-31.99	20240516	3785	105.55	20230727	6.26	N	119850	500	83 억		676530	N	N	0	N	00	N
34	20240624	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	270	2	3.60	4005964840	513534	200.18	7600	7990	7580	9750	5250	7500	7801.22	4.29	0	-26349	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1278	11.23	1.00	12	3.12	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
35	20240624	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	310	2	4.13	3872707270	496401	193.50	7600	7990	7580	9750	5250	7500	7801.98	4.29	0	-24292	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1285	11.29	1.01	12	3.02	692.00	7761.00	11440	20240516	-31.73	3785	20230727	106.34	11440	-31.73	20240516	4000	95.25	20240201	11440	-31.73	20240516	3785	106.34	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
36	20240624	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	320	2	4.27	3697222700	473821	184.70	7600	7990	7580	9750	5250	7500	7803.43	4.29	0	-23725	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1286	11.30	1.01	12	2.88	692.00	7761.00	11440	20240516	-31.64	3785	20230727	106.61	11440	-31.64	20240516	4000	95.50	20240201	11440	-31.64	20240516	3785	106.61	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
37	20240624	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	310	2	4.13	3448471680	441988	172.29	7600	7990	7580	9750	5250	7500	7802.65	4.29	0	-24808	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1285	11.29	1.01	12	2.69	692.00	7761.00	11440	20240516	-31.73	3785	20230727	106.34	11440	-31.73	20240516	4000	95.25	20240201	11440	-31.73	20240516	3785	106.34	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
38	20240624	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	210	2	2.80	2693909670	345880	134.83	7600	7990	7580	9750	5250	7500	7789.13	4.29	0	-18087	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1268	11.14	0.99	12	2.10	692.00	7761.00	11440	20240516	-32.60	3785	20230727	103.70	11440	-32.60	20240516	4000	92.75	20240201	11440	-32.60	20240516	3785	103.70	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
39	20240624	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	190	2	2.53	2416038100	309908	120.81	7600	7990	7580	9750	5250	7500	7796.63	4.29	0	-8650	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1265	11.11	0.99	12	1.88	692.00	7761.00	11440	20240516	-32.78	3785	20230727	103.17	11440	-32.78	20240516	4000	92.25	20240201	11440	-32.78	20240516	3785	103.17	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
40	20240624	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	330	2	4.40	1842219540	235321	91.73	7600	7990	7580	9750	5250	7500	7829.48	4.29	0	3048	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1288	11.32	1.01	12	1.43	692.00	7761.00	11440	20240516	-31.56	3785	20230727	106.87	11440	-31.56	20240516	4000	95.75	20240201	11440	-31.56	20240516	3785	106.87	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
41	20240624	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	90	2	1.20	116268760	15241	5.94	7600	7690	7590	9750	5250	7500	7634.64	4.29	0	-2629	7860	7680	7440	7260	7020	7560	7140	84	2250	500	4800	10	1	16448909	1248	10.97	0.98	12	0.09	692.00	7761.00	11440	20240516	-33.65	3785	20230727	100.53	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3785	100.53	20230727	6.11	N	119850	500	83 억		705036	N	N	0	N	00	N
42	20240621	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-190	5	-2.47	1882210620	253258	64.62	7620	7620	7200	9990	5390	7690	7431.96	4.37	0	-14542	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1234	10.84	0.97	12	1.54	692.00	7761.00	11440	20240516	-34.44	3785	20230727	98.15	11440	-34.44	20240516	4000	87.50	20240201	11440	-34.44	20240516	3785	98.15	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
43	20240621	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-190	5	-2.47	1804284130	242918	61.98	7620	7620	7200	9990	5390	7690	7427.52	4.37	0	-14776	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1234	10.84	0.97	12	1.48	692.00	7761.00	11440	20240516	-34.44	3785	20230727	98.15	11440	-34.44	20240516	4000	87.50	20240201	11440	-34.44	20240516	3785	98.15	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
44	20240621	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-170	5	-2.21	1618428120	218226	55.68	7620	7620	7200	9990	5390	7690	7416.27	4.37	0	-16413	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1237	10.87	0.97	12	1.33	692.00	7761.00	11440	20240516	-34.27	3785	20230727	98.68	11440	-34.27	20240516	4000	88.00	20240201	11440	-34.27	20240516	3785	98.68	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
45	20240621	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-110	5	-1.43	1457389550	196878	50.24	7620	7620	7200	9990	5390	7690	7402.47	4.37	0	-16464	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1247	10.95	0.98	12	1.20	692.00	7761.00	11440	20240516	-33.74	3785	20230727	100.26	11440	-33.74	20240516	4000	89.50	20240201	11440	-33.74	20240516	3785	100.26	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
46	20240621	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-100	5	-1.30	1363527510	184489	47.08	7620	7620	7200	9990	5390	7690	7390.80	4.37	0	-17308	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1248	10.97	0.98	12	1.12	692.00	7761.00	11440	20240516	-33.65	3785	20230727	100.53	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3785	100.53	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
47	20240621	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-150	5	-1.95	1312068050	177684	45.34	7620	7620	7200	9990	5390	7690	7384.24	4.37	0	-16659	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1240	10.90	0.97	12	1.08	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
48	20240621	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-150	5	-1.95	1113953290	151362	38.62	7620	7620	7200	9990	5390	7690	7359.49	4.37	0	-25737	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1240	10.90	0.97	12	0.92	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
49	20240621	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-250	5	-3.25	115851420	15486	3.95	7620	7620	7430	9990	5390	7690	7480.77	4.37	0	1409	8090	7890	7640	7440	7190	7990	7540	84	2300	500	4920	10	1	16448909	1224	10.75	0.96	12	0.09	692.00	7761.00	11440	20240516	-34.97	3785	20230727	96.57	11440	-34.97	20240516	4000	86.00	20240201	11440	-34.97	20240516	3785	96.57	20230727	6.03	N	119850	500	83 억		718408	N	N	0	N	00	N
50	20240620	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	300	2	4.06	2971626710	388872	159.21	7390	7840	7390	9600	5180	7390	7641.59	4.53	0	-21314	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1265	11.11	0.99	12	2.36	692.00	7761.00	11440	20240516	-32.78	3785	20230727	103.17	11440	-32.78	20240516	4000	92.25	20240201	11440	-32.78	20240516	3785	103.17	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
51	20240620	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	200	2	2.71	2692352790	352477	144.31	7390	7840	7390	9600	5180	7390	7638.38	4.53	0	-11224	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1248	10.97	0.98	12	2.14	692.00	7761.00	11440	20240516	-33.65	3785	20230727	100.53	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3785	100.53	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
52	20240620	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	170	2	2.30	2374759920	310466	127.11	7390	7840	7390	9600	5180	7390	7649.02	4.53	0	-15798	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1244	10.92	0.97	12	1.89	692.00	7761.00	11440	20240516	-33.92	3785	20230727	99.74	11440	-33.92	20240516	4000	89.00	20240201	11440	-33.92	20240516	3785	99.74	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
53	20240620	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	120	2	1.62	2234380500	292010	119.55	7390	7840	7390	9600	5180	7390	7651.73	4.53	0	-10393	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1235	10.85	0.97	12	1.78	692.00	7761.00	11440	20240516	-34.35	3785	20230727	98.41	11440	-34.35	20240516	4000	87.75	20240201	11440	-34.35	20240516	3785	98.41	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
54	20240620	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	230	2	3.11	1918614080	250272	102.47	7390	7840	7390	9600	5180	7390	7666.12	4.53	0	-1750	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1253	11.01	0.98	12	1.52	692.00	7761.00	11440	20240516	-33.39	3785	20230727	101.32	11440	-33.39	20240516	4000	90.50	20240201	11440	-33.39	20240516	3785	101.32	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
55	20240620	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	340	2	4.60	1740469660	227030	92.95	7390	7840	7390	9600	5180	7390	7666.25	4.53	0	-1815	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1272	11.17	1.00	12	1.38	692.00	7761.00	11440	20240516	-32.43	3785	20230727	104.23	11440	-32.43	20240516	4000	93.25	20240201	11440	-32.43	20240516	3785	104.23	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
56	20240620	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	270	2	3.65	1493232750	194856	79.78	7390	7840	7390	9600	5180	7390	7663.26	4.53	0	-8509	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1260	11.07	0.99	12	1.18	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
57	20240620	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	40	2	0.54	37750680	5102	2.09	7390	7440	7390	9600	5180	7390	7399.19	4.53	0	115	7670	7530	7440	7300	7210	7485	7255	84	2210	500	4720	10	1	16448909	1222	10.74	0.96	12	0.03	692.00	7761.00	11440	20240516	-35.05	3785	20230727	96.30	11440	-35.05	20240516	4000	85.75	20240201	11440	-35.05	20240516	3785	96.30	20230727	5.96	N	119850	500	83 억		744428	N	N	0	N	00	N
58	20240619	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-80	5	-1.07	1792102840	241725	79.57	7490	7580	7350	9710	5230	7470	7413.87	4.35	0	27609	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1216	10.68	0.95	12	1.47	692.00	7761.00	11440	20240516	-35.40	3785	20230727	95.24	11440	-35.40	20240516	4000	84.75	20240201	11440	-35.40	20240516	3785	95.24	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
59	20240619	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-90	5	-1.20	1665499000	224571	73.93	7490	7580	7350	9710	5230	7470	7416.36	4.35	0	29783	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1214	10.66	0.95	12	1.37	692.00	7761.00	11440	20240516	-35.49	3785	20230727	94.98	11440	-35.49	20240516	4000	84.50	20240201	11440	-35.49	20240516	3785	94.98	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
60	20240619	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-70	5	-0.94	1350995960	181992	59.91	7490	7580	7360	9710	5230	7470	7423.38	4.35	0	24969	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1217	10.69	0.95	12	1.11	692.00	7761.00	11440	20240516	-35.31	3785	20230727	95.51	11440	-35.31	20240516	4000	85.00	20240201	11440	-35.31	20240516	3785	95.51	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
61	20240619	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-90	5	-1.20	1272977570	171427	56.43	7490	7580	7360	9710	5230	7470	7425.77	4.35	0	24495	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1214	10.66	0.95	12	1.04	692.00	7761.00	11440	20240516	-35.49	3785	20230727	94.98	11440	-35.49	20240516	4000	84.50	20240201	11440	-35.49	20240516	3785	94.98	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
62	20240619	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-70	5	-0.94	1132873570	152462	50.19	7490	7580	7370	9710	5230	7470	7430.53	4.35	0	24083	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1217	10.69	0.95	12	0.93	692.00	7761.00	11440	20240516	-35.31	3785	20230727	95.51	11440	-35.31	20240516	4000	85.00	20240201	11440	-35.31	20240516	3785	95.51	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
63	20240619	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-50	5	-0.67	902657910	121383	39.96	7490	7580	7370	9710	5230	7470	7436.44	4.35	0	23821	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1221	10.72	0.96	12	0.74	692.00	7761.00	11440	20240516	-35.14	3785	20230727	96.04	11440	-35.14	20240516	4000	85.50	20240201	11440	-35.14	20240516	3785	96.04	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
64	20240619	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-60	5	-0.80	573750840	77098	25.38	7490	7580	7370	9710	5230	7470	7441.84	4.35	0	10314	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1219	10.71	0.95	12	0.47	692.00	7761.00	11440	20240516	-35.23	3785	20230727	95.77	11440	-35.23	20240516	4000	85.25	20240201	11440	-35.23	20240516	3785	95.77	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
65	20240619	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	50	2	0.67	88300010	11771	3.87	7490	7580	7430	9710	5230	7470	7501.49	4.35	0	-1348	7743	7606	7393	7256	7043	7675	7325	84	2240	500	4780	10	1	16448909	1237	10.87	0.97	12	0.07	692.00	7761.00	11440	20240516	-34.27	3785	20230727	98.68	11440	-34.27	20240516	4000	88.00	20240201	11440	-34.27	20240516	3785	98.68	20230727	6.30	N	119850	500	83 억		714960	N	N	0	N	00	N
66	20240618	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	90	2	1.22	2227603330	303186	127.12	7380	7530	7180	9590	5170	7380	7347.26	4.34	0	812	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1229	10.79	0.96	12	1.84	692.00	7761.00	11440	20240516	-34.70	3785	20230727	97.36	11440	-34.70	20240516	4000	86.75	20240201	11440	-34.70	20240516	3785	97.36	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
67	20240618	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	60	2	0.81	2104900880	286744	120.23	7380	7530	7180	9590	5170	7380	7340.69	4.34	0	-917	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1224	10.75	0.96	12	1.74	692.00	7761.00	11440	20240516	-34.97	3785	20230727	96.57	11440	-34.97	20240516	4000	86.00	20240201	11440	-34.97	20240516	3785	96.57	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
68	20240618	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	100	2	1.36	1928109820	262981	110.26	7380	7530	7180	9590	5170	7380	7331.74	4.34	0	-118	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1230	10.81	0.96	12	1.60	692.00	7761.00	11440	20240516	-34.62	3785	20230727	97.62	11440	-34.62	20240516	4000	87.00	20240201	11440	-34.62	20240516	3785	97.62	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
69	20240618	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	20	2	0.27	1616152830	221202	92.75	7380	7470	7180	9590	5170	7380	7306.22	4.34	0	15634	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1217	10.69	0.95	12	1.34	692.00	7761.00	11440	20240516	-35.31	3785	20230727	95.51	11440	-35.31	20240516	4000	85.00	20240201	11440	-35.31	20240516	3785	95.51	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
70	20240618	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	0	3	0.00	1505080760	206182	86.45	7380	7470	7180	9590	5170	7380	7299.76	4.34	0	15009	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1214	10.66	0.95	12	1.25	692.00	7761.00	11440	20240516	-35.49	3785	20230727	94.98	11440	-35.49	20240516	4000	84.50	20240201	11440	-35.49	20240516	3785	94.98	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
71	20240618	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	30	2	0.41	1365862980	187303	78.53	7380	7470	7180	9590	5170	7380	7292.25	4.34	0	17998	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1219	10.71	0.95	12	1.14	692.00	7761.00	11440	20240516	-35.23	3785	20230727	95.77	11440	-35.23	20240516	4000	85.25	20240201	11440	-35.23	20240516	3785	95.77	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
72	20240618	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-80	5	-1.08	1169576510	160684	67.37	7380	7470	7180	9590	5170	7380	7278.72	4.34	0	29026	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1201	10.55	0.94	12	0.98	692.00	7761.00	11440	20240516	-36.19	3785	20230727	92.87	11440	-36.19	20240516	4000	82.50	20240201	11440	-36.19	20240516	3785	92.87	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
73	20240618	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-10	5	-0.14	102604610	13891	5.82	7380	7470	7330	9590	5170	7380	7386.42	4.34	0	-6977	7966	7672	7526	7232	7086	7600	7160	84	2210	500	4720	10	1	16448909	1212	10.65	0.95	12	0.08	692.00	7761.00	11440	20240516	-35.58	3785	20230727	94.72	11440	-35.58	20240516	4000	84.25	20240201	11440	-35.58	20240516	3785	94.72	20230727	6.21	N	119850	500	83 억		713285	N	N	0	N	00	N
74	20240617	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-280	5	-3.66	1773917800	236762	71.17	7600	7820	7380	9950	5370	7660	7494.08	3.93	0	62326	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1214	10.66	0.95	12	1.44	692.00	7761.00	11440	20240516	-35.49	3785	20230727	94.98	11440	-35.49	20240516	4000	84.50	20240201	11440	-35.49	20240516	3785	94.98	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
75	20240617	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-230	5	-3.00	1533955880	204329	61.42	7600	7820	7430	9950	5370	7660	7506.88	3.93	0	52486	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1222	10.74	0.96	12	1.24	692.00	7761.00	11440	20240516	-35.05	3785	20230727	96.30	11440	-35.05	20240516	4000	85.75	20240201	11440	-35.05	20240516	3785	96.30	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
76	20240617	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-140	5	-1.83	1254881210	166901	50.17	7600	7820	7430	9950	5370	7660	7518.25	3.93	0	39927	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1237	10.87	0.97	12	1.01	692.00	7761.00	11440	20240516	-34.27	3785	20230727	98.68	11440	-34.27	20240516	4000	88.00	20240201	11440	-34.27	20240516	3785	98.68	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
77	20240617	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-120	5	-1.57	1181408170	157134	47.24	7600	7820	7430	9950	5370	7660	7517.98	3.93	0	41142	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1240	10.90	0.97	12	0.96	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
78	20240617	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-180	5	-2.35	1036194680	137721	41.40	7600	7820	7430	9950	5370	7660	7523.33	3.93	0	29578	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1230	10.81	0.96	12	0.84	692.00	7761.00	11440	20240516	-34.62	3785	20230727	97.62	11440	-34.62	20240516	4000	87.00	20240201	11440	-34.62	20240516	3785	97.62	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
79	20240617	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-170	5	-2.22	864552510	114715	34.48	7600	7820	7450	9950	5370	7660	7535.93	3.93	0	21012	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1232	10.82	0.97	12	0.70	692.00	7761.00	11440	20240516	-34.53	3785	20230727	97.89	11440	-34.53	20240516	4000	87.25	20240201	11440	-34.53	20240516	3785	97.89	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
80	20240617	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-120	5	-1.57	543937110	72072	21.67	7600	7820	7470	9950	5370	7660	7546.27	3.93	0	8805	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1240	10.90	0.97	12	0.44	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
81	20240617	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-130	5	-1.70	138551190	18211	5.47	7600	7820	7530	9950	5370	7660	7606.50	3.93	0	482	8180	7920	7770	7510	7360	7845	7435	84	2290	500	4900	10	1	16448909	1239	10.88	0.97	12	0.11	692.00	7761.00	11440	20240516	-34.18	3785	20230727	98.94	11440	-34.18	20240516	4000	88.25	20240201	11440	-34.18	20240516	3785	98.94	20230727	6.24	N	119850	500	83 억		645892	N	N	0	N	00	N
82	20240614	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-370	5	-4.61	2541439940	327087	67.94	8030	8030	7620	10430	5630	8030	7770.21	4.01	0	-19337	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1260	11.07	0.99	12	1.99	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
83	20240614	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-360	5	-4.48	2262878680	290719	60.38	8030	8030	7660	10430	5630	8030	7783.73	4.01	0	-17375	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1262	11.08	0.99	12	1.77	692.00	7761.00	11440	20240516	-32.95	3785	20230727	102.64	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3785	102.64	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
84	20240614	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-240	5	-2.99	1884824940	241769	50.22	8030	8030	7690	10430	5630	8030	7795.97	4.01	0	-4518	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1281	11.26	1.00	12	1.47	692.00	7761.00	11440	20240516	-31.91	3785	20230727	105.81	11440	-31.91	20240516	4000	94.75	20240201	11440	-31.91	20240516	3785	105.81	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
85	20240614	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-260	5	-3.24	1795256550	230252	47.82	8030	8030	7690	10430	5630	8030	7796.92	4.01	0	-4363	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1278	11.23	1.00	12	1.40	692.00	7761.00	11440	20240516	-32.08	3785	20230727	105.28	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	3785	105.28	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
86	20240614	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-250	5	-3.11	1638035520	210085	43.64	8030	8030	7690	10430	5630	8030	7797.01	4.01	0	-5271	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1280	11.24	1.00	12	1.28	692.00	7761.00	11440	20240516	-31.99	3785	20230727	105.55	11440	-31.99	20240516	4000	94.50	20240201	11440	-31.99	20240516	3785	105.55	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
87	20240614	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-230	5	-2.86	1548775180	198639	41.26	8030	8030	7690	10430	5630	8030	7796.93	4.01	0	-5532	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1283	11.27	1.01	12	1.21	692.00	7761.00	11440	20240516	-31.82	3785	20230727	106.08	11440	-31.82	20240516	4000	95.00	20240201	11440	-31.82	20240516	3785	106.08	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
88	20240614	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-230	5	-2.86	1201478690	153848	31.96	8030	8030	7690	10430	5630	8030	7809.52	4.01	0	-3615	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1283	11.27	1.01	12	0.94	692.00	7761.00	11440	20240516	-31.82	3785	20230727	106.08	11440	-31.82	20240516	4000	95.00	20240201	11440	-31.82	20240516	3785	106.08	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
89	20240614	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-160	5	-1.99	212377710	26835	5.57	8030	8030	7870	10430	5630	8030	7914.21	4.01	0	1588	8236	8132	8006	7902	7776	8185	7955	84	2400	500	5130	10	1	16448909	1295	11.37	1.01	12	0.16	692.00	7761.00	11440	20240516	-31.21	3785	20230727	107.93	11440	-31.21	20240516	4000	96.75	20240201	11440	-31.21	20240516	3785	107.93	20230727	6.56	N	119850	500	83 억		659495	N	N	17	N	00	N
90	20240613	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	190	2	2.42	3847028790	479504	86.63	7930	8110	7880	10190	5490	7840	8022.92	4.39	0	-60485	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1321	11.60	1.03	12	2.92	692.00	7761.00	11440	20240516	-29.81	3785	20230727	112.15	11440	-29.81	20240516	4000	100.75	20240201	11440	-29.81	20240516	3785	112.15	20230727	6.75	N	119850	500	83 억		722507	N	N	17	N	00	N
91	20240613	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	190	2	2.42	3689864360	459922	83.09	7930	8110	7880	10190	5490	7840	8022.81	4.39	0	-55349	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1321	11.60	1.03	12	2.80	692.00	7761.00	11440	20240516	-29.81	3785	20230727	112.15	11440	-29.81	20240516	4000	100.75	20240201	11440	-29.81	20240516	3785	112.15	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
92	20240613	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	220	2	2.81	3426153990	427035	77.15	7930	8110	7880	10190	5490	7840	8023.12	4.39	0	-49991	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1326	11.65	1.04	12	2.60	692.00	7761.00	11440	20240516	-29.55	3785	20230727	112.95	11440	-29.55	20240516	4000	101.50	20240201	11440	-29.55	20240516	3785	112.95	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
93	20240613	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	210	2	2.68	2989641220	372584	67.31	7930	8110	7880	10190	5490	7840	8024.07	4.39	0	-31349	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1324	11.63	1.04	12	2.27	692.00	7761.00	11440	20240516	-29.63	3785	20230727	112.68	11440	-29.63	20240516	4000	101.25	20240201	11440	-29.63	20240516	3785	112.68	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
94	20240613	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	190	2	2.42	2755930470	343462	62.05	7930	8110	7880	10190	5490	7840	8023.98	4.39	0	-20545	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1321	11.60	1.03	12	2.09	692.00	7761.00	11440	20240516	-29.81	3785	20230727	112.15	11440	-29.81	20240516	4000	100.75	20240201	11440	-29.81	20240516	3785	112.15	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
95	20240613	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	210	2	2.68	2523876010	314637	56.84	7930	8110	7880	10190	5490	7840	8021.55	4.39	0	-12445	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1324	11.63	1.04	12	1.91	692.00	7761.00	11440	20240516	-29.63	3785	20230727	112.68	11440	-29.63	20240516	4000	101.25	20240201	11440	-29.63	20240516	3785	112.68	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
96	20240613	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	210	2	2.68	1849511500	230690	41.68	7930	8110	7880	10190	5490	7840	8017.30	4.39	0	-6051	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1324	11.63	1.04	12	1.40	692.00	7761.00	11440	20240516	-29.63	3785	20230727	112.68	11440	-29.63	20240516	4000	101.25	20240201	11440	-29.63	20240516	3785	112.68	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
97	20240613	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	100	2	1.28	428712830	53857	9.73	7930	8040	7880	10190	5490	7840	7960.21	4.39	0	-14842	8133	7986	7793	7646	7453	8060	7720	84	2350	500	5010	10	1	16448909	1306	11.47	1.02	12	0.33	692.00	7761.00	11440	20240516	-30.59	3785	20230727	109.78	11440	-30.59	20240516	4000	98.50	20240201	11440	-30.59	20240516	3785	109.78	20230727	6.75	N	119850	500	83 억		722507	N	N	2	N	00	N
98	20240612	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	260	2	3.43	4292456330	547201	140.43	7600	7940	7600	9850	5310	7580	7844.39	4.21	0	18060	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1290	11.33	1.01	12	3.33	692.00	7761.00	11440	20240516	-31.47	3785	20230727	107.13	11440	-31.47	20240516	4000	96.00	20240201	11440	-31.47	20240516	3785	107.13	20230727	7.08	N	119850	500	83 억		693267	N	N	2	N	00	N
99	20240612	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	250	2	3.30	4059737040	517528	132.82	7600	7940	7600	9850	5310	7580	7844.48	4.21	0	16941	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1288	11.32	1.01	12	3.15	692.00	7761.00	11440	20240516	-31.56	3785	20230727	106.87	11440	-31.56	20240516	4000	95.75	20240201	11440	-31.56	20240516	3785	106.87	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
100	20240612	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	300	2	3.96	3503783620	446686	114.64	7600	7940	7600	9850	5310	7580	7843.96	4.21	0	19422	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1296	11.39	1.02	12	2.72	692.00	7761.00	11440	20240516	-31.12	3785	20230727	108.19	11440	-31.12	20240516	4000	97.00	20240201	11440	-31.12	20240516	3785	108.19	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
101	20240612	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	320	2	4.22	3089254200	394105	101.14	7600	7940	7600	9850	5310	7580	7838.66	4.21	0	22649	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1299	11.42	1.02	12	2.40	692.00	7761.00	11440	20240516	-30.94	3785	20230727	108.72	11440	-30.94	20240516	4000	97.50	20240201	11440	-30.94	20240516	3785	108.72	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
102	20240612	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	310	2	4.09	2700654200	344816	88.49	7600	7940	7600	9850	5310	7580	7832.17	4.21	0	38960	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1298	11.40	1.02	12	2.10	692.00	7761.00	11440	20240516	-31.03	3785	20230727	108.45	11440	-31.03	20240516	4000	97.25	20240201	11440	-31.03	20240516	3785	108.45	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
103	20240612	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	300	2	3.96	2154237810	275562	70.72	7600	7920	7600	9850	5310	7580	7817.62	4.21	0	45854	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1296	11.39	1.02	12	1.68	692.00	7761.00	11440	20240516	-31.12	3785	20230727	108.19	11440	-31.12	20240516	4000	97.00	20240201	11440	-31.12	20240516	3785	108.19	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
104	20240612	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	280	2	3.69	1731229150	221706	56.90	7600	7920	7600	9850	5310	7580	7808.68	4.21	0	42214	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1293	11.36	1.01	12	1.35	692.00	7761.00	11440	20240516	-31.29	3785	20230727	107.66	11440	-31.29	20240516	4000	96.50	20240201	11440	-31.29	20240516	3785	107.66	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
105	20240612	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	130	2	1.72	134798410	17528	4.50	7600	7720	7600	9850	5310	7580	7690.52	4.21	0	238	7986	7782	7506	7302	7026	7645	7165	84	2270	500	4850	10	1	16448909	1268	11.14	0.99	12	0.11	692.00	7761.00	11440	20240516	-32.60	3785	20230727	103.70	11440	-32.60	20240516	4000	92.75	20240201	11440	-32.60	20240516	3785	103.70	20230727	7.08	N	119850	500	83 억		693267	N	N	10	N	00	N
106	20240610	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	370	2	5.14	3575638560	483891	75.65	7190	7600	7070	9360	5040	7200	7388.46	3.99	0	78130	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1245	10.94	0.98	12	2.94	692.00	7761.00	11440	20240516	-33.83	3785	20230727	100.00	11440	-33.83	20240516	4000	89.25	20240201	11440	-33.83	20240516	3785	100.00	20230727	7.00	N	119850	500	83 억		655952	N	N	1	N	00	N
107	20240610	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	340	2	4.72	3153045070	427894	66.89	7190	7590	7070	9360	5040	7200	7368.87	3.99	0	71877	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1240	10.90	0.97	12	2.60	692.00	7761.00	11440	20240516	-34.09	3785	20230727	99.21	11440	-34.09	20240516	4000	88.50	20240201	11440	-34.09	20240516	3785	99.21	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
108	20240610	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	240	2	3.33	2132887350	291471	45.57	7190	7440	7070	9360	5040	7200	7317.79	3.99	0	54308	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1224	10.75	0.96	12	1.77	692.00	7761.00	11440	20240516	-34.97	3785	20230727	96.57	11440	-34.97	20240516	4000	86.00	20240201	11440	-34.97	20240516	3785	96.57	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
109	20240610	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	180	2	2.50	1732530910	237441	37.12	7190	7410	7070	9360	5040	7200	7296.80	3.99	0	20461	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1214	10.66	0.95	12	1.44	692.00	7761.00	11440	20240516	-35.49	3785	20230727	94.98	11440	-35.49	20240516	4000	84.50	20240201	11440	-35.49	20240516	3785	94.98	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
110	20240610	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	170	2	2.36	1573624870	215904	33.75	7190	7410	7070	9360	5040	7200	7288.66	3.99	0	14955	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1212	10.65	0.95	12	1.31	692.00	7761.00	11440	20240516	-35.58	3785	20230727	94.72	11440	-35.58	20240516	4000	84.25	20240201	11440	-35.58	20240516	3785	94.72	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
111	20240610	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	140	2	1.94	1360412100	186808	29.20	7190	7410	7070	9360	5040	7200	7282.54	3.99	0	4672	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1207	10.61	0.95	12	1.14	692.00	7761.00	11440	20240516	-35.84	3785	20230727	93.92	11440	-35.84	20240516	4000	83.50	20240201	11440	-35.84	20240516	3785	93.92	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
112	20240610	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	120	2	1.67	1145827970	157562	24.63	7190	7410	7070	9360	5040	7200	7272.37	3.99	0	-5889	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1204	10.58	0.94	12	0.96	692.00	7761.00	11440	20240516	-36.01	3785	20230727	93.39	11440	-36.01	20240516	4000	83.00	20240201	11440	-36.01	20240516	3785	93.39	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
113	20240610	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	0	3	0.00	217085390	30328	4.74	7190	7220	7070	9360	5040	7200	7157.50	3.99	0	926	7680	7440	7300	7060	6920	7370	6990	84	2160	500	4600	10	1	16448909	1184	10.40	0.93	12	0.18	692.00	7761.00	11440	20240516	-37.06	3785	20230727	90.22	11440	-37.06	20240516	4000	80.00	20240201	11440	-37.06	20240516	3785	90.22	20230727	7.00	N	119850	500	83 억		655952	N	N	2	N	00	N
114	20240607	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-380	5	-5.01	4627342570	636206	174.12	7440	7540	7160	9850	5310	7580	7273.38	3.65	0	69670	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1184	10.40	0.93	12	3.87	692.00	7761.00	11440	20240516	-37.06	3785	20230727	90.22	11440	-37.06	20240516	4000	80.00	20240201	11440	-37.06	20240516	3785	90.22	20230727	6.84	N	119850	500	83 억		600524	N	N	2	N	00	N
115	20240607	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-380	5	-5.01	4368109350	600176	164.26	7440	7540	7160	9850	5310	7580	7278.02	3.65	0	66104	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1184	10.40	0.93	12	3.65	692.00	7761.00	11440	20240516	-37.06	3785	20230727	90.22	11440	-37.06	20240516	4000	80.00	20240201	11440	-37.06	20240516	3785	90.22	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
116	20240607	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-370	5	-4.88	3790813860	519937	142.30	7440	7540	7170	9850	5310	7580	7290.88	3.65	0	33462	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1186	10.42	0.93	12	3.16	692.00	7761.00	11440	20240516	-36.98	3785	20230727	90.49	11440	-36.98	20240516	4000	80.25	20240201	11440	-36.98	20240516	3785	90.49	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
117	20240607	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-380	5	-5.01	3258808830	446125	122.10	7440	7540	7180	9850	5310	7580	7304.67	3.65	0	27366	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1184	10.40	0.93	12	2.71	692.00	7761.00	11440	20240516	-37.06	3785	20230727	90.22	11440	-37.06	20240516	4000	80.00	20240201	11440	-37.06	20240516	3785	90.22	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
118	20240607	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-320	5	-4.22	2806605280	383536	104.97	7440	7540	7180	9850	5310	7580	7317.67	3.65	0	14690	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1194	10.49	0.94	12	2.33	692.00	7761.00	11440	20240516	-36.54	3785	20230727	91.81	11440	-36.54	20240516	4000	81.50	20240201	11440	-36.54	20240516	3785	91.81	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
119	20240607	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-270	5	-3.56	2374710830	323899	88.65	7440	7540	7180	9850	5310	7580	7331.60	3.65	0	3202	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1202	10.56	0.94	12	1.97	692.00	7761.00	11440	20240516	-36.10	3785	20230727	93.13	11440	-36.10	20240516	4000	82.75	20240201	11440	-36.10	20240516	3785	93.13	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
120	20240607	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-330	5	-4.35	1551692640	210470	57.60	7440	7540	7220	9850	5310	7580	7372.46	3.65	0	-15192	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1193	10.48	0.93	12	1.28	692.00	7761.00	11440	20240516	-36.63	3785	20230727	91.55	11440	-36.63	20240516	4000	81.25	20240201	11440	-36.63	20240516	3785	91.55	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
121	20240607	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-160	5	-2.11	222355140	29839	8.17	7440	7530	7390	9850	5310	7580	7451.59	3.65	0	-1085	7946	7762	7596	7412	7246	7680	7330	84	2270	500	4850	10	1	16448909	1221	10.72	0.96	12	0.18	692.00	7761.00	11440	20240516	-35.14	3785	20230727	96.04	11440	-35.14	20240516	4000	85.50	20240201	11440	-35.14	20240516	3785	96.04	20230727	6.84	N	119850	500	83 억		600524	N	N	0	N	00	N
122	20240605	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-120	5	-1.56	2742392650	362033	54.08	7720	7780	7430	10010	5390	7700	7574.75	3.30	0	57334	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1247	10.95	0.98	12	2.20	692.00	7761.00	11440	20240516	-33.74	3785	20230727	100.26	11440	-33.74	20240516	4000	89.50	20240201	11440	-33.74	20240516	3785	100.26	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
123	20240605	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-150	5	-1.95	2563423250	338343	50.54	7720	7780	7430	10010	5390	7700	7576.18	3.30	0	51116	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1242	10.91	0.97	12	2.06	692.00	7761.00	11440	20240516	-34.00	3785	20230727	99.47	11440	-34.00	20240516	4000	88.75	20240201	11440	-34.00	20240516	3785	99.47	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
124	20240605	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-90	5	-1.17	2326058760	306946	45.85	7720	7780	7430	10010	5390	7700	7577.83	3.30	0	42262	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1252	11.00	0.98	12	1.87	692.00	7761.00	11440	20240516	-33.48	3785	20230727	101.06	11440	-33.48	20240516	4000	90.25	20240201	11440	-33.48	20240516	3785	101.06	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
125	20240605	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-40	5	-0.52	2048525460	270498	40.40	7720	7780	7430	10010	5390	7700	7572.88	3.30	0	38594	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1260	11.07	0.99	12	1.64	692.00	7761.00	11440	20240516	-33.04	3785	20230727	102.38	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3785	102.38	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
126	20240605	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-70	5	-0.91	1910425330	252488	37.71	7720	7780	7430	10010	5390	7700	7566.08	3.30	0	36276	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1255	11.03	0.98	12	1.53	692.00	7761.00	11440	20240516	-33.30	3785	20230727	101.59	11440	-33.30	20240516	4000	90.75	20240201	11440	-33.30	20240516	3785	101.59	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
127	20240605	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	10	2	0.13	1734784910	229575	34.29	7720	7780	7430	10010	5390	7700	7556.12	3.30	0	37822	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1268	11.14	0.99	12	1.40	692.00	7761.00	11440	20240516	-32.60	3785	20230727	103.70	11440	-32.60	20240516	4000	92.75	20240201	11440	-32.60	20240516	3785	103.70	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
128	20240605	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-220	5	-2.86	1219366140	162447	24.26	7720	7750	7430	10010	5390	7700	7505.51	3.30	0	31607	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1230	10.81	0.96	12	0.99	692.00	7761.00	11440	20240516	-34.62	3785	20230727	97.62	11440	-34.62	20240516	4000	87.00	20240201	11440	-34.62	20240516	3785	97.62	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
129	20240605	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-140	5	-1.82	235438930	30854	4.61	7720	7750	7560	10010	5390	7700	7629.35	3.30	0	12967	8593	8146	7873	7426	7153	8010	7290	84	2310	500	4920	10	1	16448909	1244	10.92	0.97	12	0.19	692.00	7761.00	11440	20240516	-33.92	3785	20230727	99.74	11440	-33.92	20240516	4000	89.00	20240201	11440	-33.92	20240516	3785	99.74	20230727	6.99	N	119850	500	83 억		543242	N	N	0	N	00	N
130	20240604	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-190	5	-2.41	5306473180	664852	99.32	8160	8320	7600	10250	5530	7890	7981.60	3.70	0	-63292	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1267	11.13	0.99	12	4.04	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
131	20240604	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-170	5	-2.15	5060017340	632796	94.54	8160	8320	7680	10250	5530	7890	7996.34	3.70	0	-74943	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1270	11.16	0.99	12	3.85	692.00	7761.00	11440	20240516	-32.52	3785	20230727	103.96	11440	-32.52	20240516	4000	93.00	20240201	11440	-32.52	20240516	3785	103.96	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
132	20240604	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-140	5	-1.77	4652300120	580025	86.65	8160	8320	7750	10250	5530	7890	8020.94	3.70	0	-86587	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1275	11.20	1.00	12	3.53	692.00	7761.00	11440	20240516	-32.26	3785	20230727	104.76	11440	-32.26	20240516	4000	93.75	20240201	11440	-32.26	20240516	3785	104.76	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
133	20240604	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	0	3	0.00	4168475490	518012	77.39	8160	8320	7810	10250	5530	7890	8047.17	3.70	0	-86196	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1298	11.40	1.02	12	3.15	692.00	7761.00	11440	20240516	-31.03	3785	20230727	108.45	11440	-31.03	20240516	4000	97.25	20240201	11440	-31.03	20240516	3785	108.45	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
134	20240604	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	40	2	0.51	3869756380	480315	71.76	8160	8320	7810	10250	5530	7890	8056.82	3.70	0	-86987	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1304	11.46	1.02	12	2.92	692.00	7761.00	11440	20240516	-30.68	3785	20230727	109.51	11440	-30.68	20240516	4000	98.25	20240201	11440	-30.68	20240516	3785	109.51	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
135	20240604	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	3741316300	464043	69.33	8160	8320	7810	10250	5530	7890	8062.56	3.70	0	-83872	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1296	11.39	1.02	12	2.82	692.00	7761.00	11440	20240516	-31.12	3785	20230727	108.19	11440	-31.12	20240516	4000	97.00	20240201	11440	-31.12	20240516	3785	108.19	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
136	20240604	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	110	2	1.39	3461634990	428726	64.05	8160	8320	7810	10250	5530	7890	8074.38	3.70	0	-71330	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1316	11.56	1.03	12	2.61	692.00	7761.00	11440	20240516	-30.07	3785	20230727	111.36	11440	-30.07	20240516	4000	100.00	20240201	11440	-30.07	20240516	3785	111.36	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
137	20240604	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	80	2	1.01	983130350	121218	18.11	8160	8200	7970	10250	5530	7890	8111.04	3.70	0	-32639	8336	8112	7786	7562	7236	8225	7675	84	2360	500	5040	10	1	16448909	1311	11.52	1.03	12	0.74	692.00	7761.00	11440	20240516	-30.33	3785	20230727	110.57	11440	-30.33	20240516	4000	99.25	20240201	11440	-30.33	20240516	3785	110.57	20230727	7.04	N	119850	500	83 억		608921	N	N	0	N	00	N
138	20240603	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	220	2	2.87	5159326440	663239	147.46	7690	8010	7460	9970	5370	7670	7779.00	3.84	0	-747	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1298	11.40	1.02	12	4.03	692.00	7761.00	11440	20240516	-31.03	3785	20230727	108.45	11440	-31.03	20240516	4000	97.25	20240201	11440	-31.03	20240516	3785	108.45	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
139	20240603	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	220	2	2.87	5039532800	648053	144.08	7690	8010	7460	9970	5370	7670	7776.48	3.84	0	-3016	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1298	11.40	1.02	12	3.94	692.00	7761.00	11440	20240516	-31.03	3785	20230727	108.45	11440	-31.03	20240516	4000	97.25	20240201	11440	-31.03	20240516	3785	108.45	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
140	20240603	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	260	2	3.39	4706651810	605948	134.72	7690	8010	7460	9970	5370	7670	7767.47	3.84	0	-5674	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1304	11.46	1.02	12	3.68	692.00	7761.00	11440	20240516	-30.68	3785	20230727	109.51	11440	-30.68	20240516	4000	98.25	20240201	11440	-30.68	20240516	3785	109.51	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
141	20240603	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	280	2	3.65	4049795640	523408	116.37	7690	7970	7460	9970	5370	7670	7737.40	3.84	0	-450	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1308	11.49	1.02	12	3.18	692.00	7761.00	11440	20240516	-30.51	3785	20230727	110.04	11440	-30.51	20240516	4000	98.75	20240201	11440	-30.51	20240516	3785	110.04	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
142	20240603	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	170	2	2.22	3305819450	429084	95.40	7690	7920	7460	9970	5370	7670	7704.39	3.84	0	13512	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1290	11.33	1.01	12	2.61	692.00	7761.00	11440	20240516	-31.47	3785	20230727	107.13	11440	-31.47	20240516	4000	96.00	20240201	11440	-31.47	20240516	3785	107.13	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
143	20240603	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	110	2	1.43	2343594660	306308	68.10	7690	7830	7460	9970	5370	7670	7651.08	3.84	0	16326	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1280	11.24	1.00	12	1.86	692.00	7761.00	11440	20240516	-31.99	3785	20230727	105.55	11440	-31.99	20240516	4000	94.50	20240201	11440	-31.99	20240516	3785	105.55	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
144	20240603	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-80	5	-1.04	1423777150	187367	41.66	7690	7730	7460	9970	5370	7670	7598.74	3.84	0	21175	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1248	10.97	0.98	12	1.14	692.00	7761.00	11440	20240516	-33.65	3785	20230727	100.53	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3785	100.53	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N
145	20240603	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	30	2	0.39	344370520	44874	9.98	7690	7730	7620	9970	5370	7670	7674.20	3.84	0	16557	7983	7826	7703	7546	7423	7905	7625	84	2300	500	4900	10	1	16448909	1267	11.13	0.99	12	0.27	692.00	7761.00	11440	20240516	-32.69	3785	20230727	103.43	11440	-32.69	20240516	4000	92.50	20240201	11440	-32.69	20240516	3785	103.43	20230727	7.16	N	119850	500	83 억		631372	N	N	0	N	00	N