KissMeData/105550/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	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	0	3	0.00	981434895	404965	247.53	2400	2545	2270	3120	1680	2400	2423.75	1.04	0	-60462	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1369	-5.11	1.97	12	0.71	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
3	20240628	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	0	3	0.00	883569405	364216	222.62	2400	2545	2270	3120	1680	2400	2425.95	1.04	0	-65824	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1369	-5.11	1.97	12	0.64	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
4	20240628	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2395	-5	5	-0.21	664744750	272025	166.27	2400	2545	2350	3120	1680	2400	2443.69	1.04	0	-49853	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1366	-5.10	1.96	12	0.48	-470.00	1219.00	3060	20230830	-21.73	1960	20230726	22.19	3040	-21.22	20240530	1999	19.81	20240416	3060	-21.73	20230830	1960	22.19	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
5	20240628	130824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	35	2	1.46	569956865	232835	142.32	2400	2545	2350	3120	1680	2400	2447.90	1.04	0	-43805	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1389	-5.18	2.00	12	0.41	-470.00	1219.00	3060	20230830	-20.42	1960	20230726	24.23	3040	-19.90	20240530	1999	21.81	20240416	3060	-20.42	20230830	1960	24.23	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
6	20240628	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2445	45	2	1.88	541315265	221009	135.09	2400	2545	2350	3120	1680	2400	2449.29	1.04	0	-43756	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1395	-5.20	2.01	12	0.39	-470.00	1219.00	3060	20230830	-20.10	1960	20230726	24.74	3040	-19.57	20240530	1999	22.31	20240416	3060	-20.10	20230830	1960	24.74	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
7	20240628	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	20	2	0.83	531531335	216978	132.62	2400	2545	2350	3120	1680	2400	2449.70	1.04	0	-42779	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1381	-5.15	1.99	12	0.38	-470.00	1219.00	3060	20230830	-20.92	1960	20230726	23.47	3040	-20.39	20240530	1999	21.06	20240416	3060	-20.92	20230830	1960	23.47	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
8	20240628	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	55	2	2.29	443572925	180689	110.44	2400	2545	2350	3120	1680	2400	2454.90	1.04	0	-47728	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1401	-5.22	2.01	12	0.32	-470.00	1219.00	3060	20230830	-19.77	1960	20230726	25.26	3040	-19.24	20240530	1999	22.81	20240416	3060	-19.77	20230830	1960	25.26	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
9	20240628	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	0	3	0.00	7099085	2974	1.82	2400	2405	2360	3120	1680	2400	2387.05	1.04	0	-757	2526	2462	2401	2337	2276	2432	2307	285	720	500	1680	5	1	57055228	1369	-5.11	1.97	12	0.01	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.95	N	105550	500	285 억		594072	N	N	0	N	00	N
10	20240627	160802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	-30	5	-1.23	395894055	163602	61.60	2435	2465	2340	3155	1705	2430	2419.86	1.10	0	-36093	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1369	-5.11	1.97	12	0.29	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
11	20240627	150809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	-30	5	-1.23	331261105	136728	51.48	2435	2465	2340	3155	1705	2430	2422.77	1.10	0	-36102	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1369	-5.11	1.97	12	0.24	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
12	20240627	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	10	2	0.41	220481165	90272	33.99	2435	2465	2340	3155	1705	2430	2442.41	1.10	0	-36717	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1392	-5.19	2.00	12	0.16	-470.00	1219.00	3060	20230830	-20.26	1960	20230726	24.49	3040	-19.74	20240530	1999	22.06	20240416	3060	-20.26	20230830	1960	24.49	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
13	20240627	130806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	0	3	0.00	139870650	57519	21.66	2435	2465	2340	3155	1705	2430	2431.73	1.10	0	-30575	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1386	-5.17	1.99	12	0.10	-470.00	1219.00	3060	20230830	-20.59	1960	20230726	23.98	3040	-20.07	20240530	1999	21.56	20240416	3060	-20.59	20230830	1960	23.98	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
14	20240627	120808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	-30	5	-1.23	113744830	46621	17.55	2435	2465	2400	3155	1705	2430	2439.78	1.10	0	-28693	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1369	-5.11	1.97	12	0.08	-470.00	1219.00	3060	20230830	-21.57	1960	20230726	22.45	3040	-21.05	20240530	1999	20.06	20240416	3060	-21.57	20230830	1960	22.45	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
15	20240627	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	5	2	0.21	91175915	37281	14.04	2435	2465	2420	3155	1705	2430	2445.64	1.10	0	-21516	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1389	-5.18	2.00	12	0.07	-470.00	1219.00	3060	20230830	-20.42	1960	20230726	24.23	3040	-19.90	20240530	1999	21.81	20240416	3060	-20.42	20230830	1960	24.23	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
16	20240627	100807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2445	15	2	0.62	21000295	8630	3.25	2435	2465	2420	3155	1705	2430	2433.41	1.10	0	-7993	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1395	-5.20	2.01	12	0.02	-470.00	1219.00	3060	20230830	-20.10	1960	20230726	24.74	3040	-19.57	20240530	1999	22.31	20240416	3060	-20.10	20230830	1960	24.74	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
17	20240627	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2460	30	2	1.23	1374645	564	0.21	2435	2465	2435	3155	1705	2430	2437.31	1.10	0	-43	2593	2511	2443	2361	2293	2552	2402	285	725	500	1700	5	1	57055228	1404	-5.23	2.02	12	0.00	-470.00	1219.00	3060	20230830	-19.61	1960	20230726	25.51	3040	-19.08	20240530	1999	23.06	20240416	3060	-19.61	20230830	1960	25.51	20230726	1.93	N	105550	500	285 억		629024	N	N	0	N	00	N
18	20240626	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2430	25	2	1.04	650144170	265593	57.10	2400	2525	2375	3125	1685	2405	2447.90	1.20	0	-53711	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1386	-5.17	1.99	12	0.47	-470.00	1219.00	3060	20230830	-20.59	1960	20230726	23.98	3040	-20.07	20240530	1999	21.56	20240416	3060	-20.59	20230830	1960	23.98	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
19	20240626	150807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	35	2	1.46	590303305	240951	51.80	2400	2525	2375	3125	1685	2405	2449.89	1.20	0	-54345	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1392	-5.19	2.00	12	0.42	-470.00	1219.00	3060	20230830	-20.26	1960	20230726	24.49	3040	-19.74	20240530	1999	22.06	20240416	3060	-20.26	20230830	1960	24.49	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
20	20240626	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2455	50	2	2.08	539744395	220305	47.36	2400	2525	2375	3125	1685	2405	2449.99	1.20	0	-53035	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1401	-5.22	2.01	12	0.39	-470.00	1219.00	3060	20230830	-19.77	1960	20230726	25.26	3040	-19.24	20240530	1999	22.81	20240416	3060	-19.77	20230830	1960	25.26	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
21	20240626	130806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	15	2	0.62	478093740	194965	41.91	2400	2525	2375	3125	1685	2405	2452.20	1.20	0	-48315	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1381	-5.15	1.99	12	0.34	-470.00	1219.00	3060	20230830	-20.92	1960	20230726	23.47	3040	-20.39	20240530	1999	21.06	20240416	3060	-20.92	20230830	1960	23.47	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
22	20240626	120805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	35	2	1.46	457903505	186627	40.12	2400	2525	2375	3125	1685	2405	2453.58	1.20	0	-43318	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1392	-5.19	2.00	12	0.33	-470.00	1219.00	3060	20230830	-20.26	1960	20230726	24.49	3040	-19.74	20240530	1999	22.06	20240416	3060	-20.26	20230830	1960	24.49	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
23	20240626	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	5	2	0.21	434733695	177076	38.07	2400	2525	2375	3125	1685	2405	2455.07	1.20	0	-45642	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1375	-5.13	1.98	12	0.31	-470.00	1219.00	3060	20230830	-21.24	1960	20230726	22.96	3040	-20.72	20240530	1999	20.56	20240416	3060	-21.24	20230830	1960	22.96	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
24	20240626	100804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	0	3	0.00	382782150	155570	33.45	2400	2525	2375	3125	1685	2405	2460.51	1.20	0	-49497	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1372	-5.12	1.97	12	0.27	-470.00	1219.00	3060	20230830	-21.41	1960	20230726	22.70	3040	-20.89	20240530	1999	20.31	20240416	3060	-21.41	20230830	1960	22.70	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
25	20240626	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2415	10	2	0.42	29264135	12150	2.61	2400	2500	2385	3125	1685	2405	2408.57	1.20	0	-700	2631	2517	2386	2272	2141	2575	2330	285	720	500	1680	5	1	57055228	1378	-5.14	1.98	12	0.02	-470.00	1219.00	3060	20230830	-21.08	1960	20230726	23.21	3040	-20.56	20240530	1999	20.81	20240416	3060	-21.08	20230830	1960	23.21	20230726	2.01	N	105550	500	285 억		683871	N	N	0	N	00	N
26	20240625	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	-20	5	-0.82	1101923015	465133	70.46	2380	2500	2255	3150	1700	2425	2369.05	1.14	0	32209	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1372	-5.12	1.97	12	0.82	-470.00	1219.00	3060	20230830	-21.41	1960	20230726	22.70	3040	-20.89	20240530	1999	20.31	20240416	3060	-21.41	20230830	1960	22.70	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
27	20240625	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2410	-15	5	-0.62	1061265165	448172	67.89	2380	2500	2255	3150	1700	2425	2367.99	1.14	0	40996	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1375	-5.13	1.98	12	0.79	-470.00	1219.00	3060	20230830	-21.24	1960	20230726	22.96	3040	-20.72	20240530	1999	20.56	20240416	3060	-21.24	20230830	1960	22.96	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
28	20240625	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-60	5	-2.47	956045330	403990	61.20	2380	2500	2255	3150	1700	2425	2366.51	1.14	0	38248	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1349	-5.03	1.94	12	0.71	-470.00	1219.00	3060	20230830	-22.71	1960	20230726	20.66	3040	-22.20	20240530	1999	18.31	20240416	3060	-22.71	20230830	1960	20.66	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
29	20240625	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-40	5	-1.65	930182480	393073	59.55	2380	2500	2255	3150	1700	2425	2366.44	1.14	0	44308	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1361	-5.07	1.96	12	0.69	-470.00	1219.00	3060	20230830	-22.06	1960	20230726	21.68	3040	-21.55	20240530	1999	19.31	20240416	3060	-22.06	20230830	1960	21.68	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
30	20240625	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-115	5	-4.74	794697210	335380	50.81	2380	2500	2255	3150	1700	2425	2369.54	1.14	0	44884	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1318	-4.91	1.89	12	0.59	-470.00	1219.00	3060	20230830	-24.51	1960	20230726	17.86	3040	-24.01	20240530	1999	15.56	20240416	3060	-24.51	20230830	1960	17.86	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
31	20240625	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	-65	5	-2.68	592191445	247933	37.56	2380	2500	2350	3150	1700	2425	2388.51	1.14	0	62016	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1347	-5.02	1.94	12	0.43	-470.00	1219.00	3060	20230830	-22.88	1960	20230726	20.41	3040	-22.37	20240530	1999	18.06	20240416	3060	-22.88	20230830	1960	20.41	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
32	20240625	100804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2435	10	2	0.41	258862420	107185	16.24	2380	2500	2350	3150	1700	2425	2415.10	1.14	0	27983	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1389	-5.18	2.00	12	0.19	-470.00	1219.00	3060	20230830	-20.42	1960	20230726	24.23	3040	-19.90	20240530	1999	21.81	20240416	3060	-20.42	20230830	1960	24.23	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
33	20240625	090804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2420	-5	5	-0.21	39583660	16648	2.52	2380	2420	2350	3150	1700	2425	2377.68	1.14	0	7752	2795	2610	2505	2320	2215	2557	2267	285	725	500	1690	5	1	57055228	1381	-5.15	1.99	12	0.03	-470.00	1219.00	3060	20230830	-20.92	1960	20230726	23.47	3040	-20.39	20240530	1999	21.06	20240416	3060	-20.92	20230830	1960	23.47	20230726	1.94	N	105550	500	285 억		649596	N	N	0	N	00	N
34	20240624	160801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2425	-90	5	-3.58	1639285360	653458	244.08	2495	2690	2400	3265	1765	2515	2508.74	1.20	0	-32143	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1383	-5.16	1.99	12	1.15	-470.00	1219.00	3060	20230830	-20.75	1960	20230726	23.72	3040	-20.23	20240530	1999	21.31	20240416	3060	-20.75	20230830	1960	23.72	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
35	20240624	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2440	-75	5	-2.98	1527438950	607430	226.88	2495	2690	2400	3265	1765	2515	2514.59	1.20	0	-48261	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1391	-5.19	2.00	12	1.07	-470.00	1219.00	3060	20230830	-20.26	1960	20230726	24.49	3040	-19.74	20240530	1999	22.06	20240416	3060	-20.26	20230830	1960	24.49	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
36	20240624	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2510	-5	5	-0.20	1402108260	556782	207.97	2495	2690	2400	3265	1765	2515	2518.24	1.20	0	-64512	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1431	-5.34	2.06	12	0.98	-470.00	1219.00	3060	20230830	-17.97	1960	20230726	28.06	3040	-17.43	20240530	1999	25.56	20240416	3060	-17.97	20230830	1960	28.06	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
37	20240624	130759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2475	-40	5	-1.59	713723490	282217	105.41	2495	2690	2445	3265	1765	2515	2528.99	1.20	0	-35540	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1411	-5.27	2.03	12	0.49	-470.00	1219.00	3060	20230830	-19.12	1960	20230726	26.28	3040	-18.59	20240530	1999	23.81	20240416	3060	-19.12	20230830	1960	26.28	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
38	20240624	120802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-25	5	-0.99	187321475	75553	28.22	2495	2535	2445	3265	1765	2515	2479.34	1.20	0	8734	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1420	-5.30	2.04	12	0.13	-470.00	1219.00	3060	20230830	-18.63	1960	20230726	27.04	3040	-18.09	20240530	1999	24.56	20240416	3060	-18.63	20230830	1960	27.04	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
39	20240624	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2485	-30	5	-1.19	173148725	69849	26.09	2495	2535	2445	3265	1765	2515	2478.90	1.20	0	10658	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1417	-5.29	2.04	12	0.12	-470.00	1219.00	3060	20230830	-18.79	1960	20230726	26.79	3040	-18.26	20240530	1999	24.31	20240416	3060	-18.79	20230830	1960	26.79	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
40	20240624	100801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2490	-25	5	-0.99	164991075	66559	24.86	2495	2535	2445	3265	1765	2515	2478.87	1.20	0	11679	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1420	-5.30	2.04	12	0.12	-470.00	1219.00	3060	20230830	-18.63	1960	20230726	27.04	3040	-18.09	20240530	1999	24.56	20240416	3060	-18.63	20230830	1960	27.04	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
41	20240624	090802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2525	10	2	0.40	30613565	12230	4.57	2495	2535	2485	3265	1765	2515	2503.15	1.20	0	3889	2681	2597	2556	2472	2431	2577	2452	285	750	500	1760	5	1	57015591	1440	-5.37	2.07	12	0.02	-470.00	1219.00	3060	20230830	-17.48	1960	20230726	28.83	3040	-16.94	20240530	1999	26.31	20240416	3060	-17.48	20230830	1960	28.83	20230726	1.95	N	105550	500	285 억		684667	N	N	0	N	00	N
42	20240621	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2515	-95	5	-3.64	688880790	267672	91.50	2625	2640	2515	3390	1830	2610	2573.59	1.23	0	-19482	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1434	-5.35	2.06	12	0.47	-470.00	1219.00	3060	20230830	-17.81	1960	20230726	28.32	3040	-17.27	20240530	1999	25.81	20240416	3060	-17.81	20230830	1960	28.32	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
43	20240621	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2555	-55	5	-2.11	640410450	248463	84.93	2625	2640	2545	3390	1830	2610	2577.48	1.23	0	-17664	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1457	-5.44	2.10	12	0.44	-470.00	1219.00	3060	20230830	-16.50	1960	20230726	30.36	3040	-15.95	20240530	1999	27.81	20240416	3060	-16.50	20230830	1960	30.36	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
44	20240621	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2565	-45	5	-1.72	507071425	196196	67.07	2625	2640	2555	3390	1830	2610	2584.51	1.23	0	-255	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1462	-5.46	2.10	12	0.34	-470.00	1219.00	3060	20230830	-16.18	1960	20230726	30.87	3040	-15.62	20240530	1999	28.31	20240416	3060	-16.18	20230830	1960	30.87	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
45	20240621	130737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2590	-20	5	-0.77	383637115	148061	50.61	2625	2640	2570	3390	1830	2610	2591.07	1.23	0	13672	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1477	-5.51	2.12	12	0.26	-470.00	1219.00	3060	20230830	-15.36	1960	20230726	32.14	3040	-14.80	20240530	1999	29.56	20240416	3060	-15.36	20230830	1960	32.14	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
46	20240621	120739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2610	0	3	0.00	261053925	100471	34.34	2625	2640	2585	3390	1830	2610	2598.29	1.23	0	11172	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1488	-5.55	2.14	12	0.18	-470.00	1219.00	3060	20230830	-14.71	1960	20230726	33.16	3040	-14.14	20240530	1999	30.57	20240416	3060	-14.71	20230830	1960	33.16	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
47	20240621	110736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2605	-5	5	-0.19	242568035	93357	31.91	2625	2640	2585	3390	1830	2610	2598.28	1.23	0	7691	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1485	-5.54	2.14	12	0.16	-470.00	1219.00	3060	20230830	-14.87	1960	20230726	32.91	3040	-14.31	20240530	1999	30.32	20240416	3060	-14.87	20230830	1960	32.91	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
48	20240621	100734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2600	-10	5	-0.38	147095965	56488	19.31	2625	2640	2585	3390	1830	2610	2604.01	1.23	0	-682	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1482	-5.53	2.13	12	0.10	-470.00	1219.00	3060	20230830	-15.03	1960	20230726	32.65	3040	-14.47	20240530	1999	30.07	20240416	3060	-15.03	20230830	1960	32.65	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
49	20240621	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2615	5	2	0.19	27658940	10549	3.61	2625	2640	2615	3390	1830	2610	2622.02	1.23	0	4467	2820	2715	2650	2545	2480	2682	2512	285	780	500	1820	5	1	57015591	1491	-5.56	2.15	12	0.02	-470.00	1219.00	3060	20230830	-14.54	1960	20230726	33.42	3040	-13.98	20240530	1999	30.82	20240416	3060	-14.54	20230830	1960	33.42	20230726	1.90	N	105550	500	285 억		704112	N	N	0	N	00	N
50	20240620	160732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2610	-75	5	-2.79	752611375	286019	172.64	2700	2755	2585	3490	1880	2685	2631.33	1.41	0	-98405	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1488	-5.55	2.14	12	0.50	-470.00	1219.00	3060	20230830	-14.71	1960	20230726	33.16	3040	-14.14	20240530	1999	30.57	20240416	3060	-14.71	20230830	1960	33.16	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
51	20240620	150733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2610	-75	5	-2.79	613998035	232679	140.44	2700	2755	2600	3490	1880	2685	2638.82	1.41	0	-72625	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1488	-5.55	2.14	12	0.41	-470.00	1219.00	3060	20230830	-14.71	1960	20230726	33.16	3040	-14.14	20240530	1999	30.57	20240416	3060	-14.71	20230830	1960	33.16	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
52	20240620	140734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	-45	5	-1.68	465658545	175995	106.23	2700	2755	2620	3490	1880	2685	2645.86	1.41	0	-33191	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1505	-5.62	2.17	12	0.31	-470.00	1219.00	3060	20230830	-13.73	1960	20230726	34.69	3040	-13.16	20240530	1999	32.07	20240416	3060	-13.73	20230830	1960	34.69	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
53	20240620	130734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-50	5	-1.86	374056860	141301	85.29	2700	2755	2620	3490	1880	2685	2647.23	1.41	0	-23240	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1502	-5.61	2.16	12	0.25	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
54	20240620	120733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	-40	5	-1.49	352600315	133159	80.37	2700	2755	2620	3490	1880	2685	2647.96	1.41	0	-19765	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1508	-5.63	2.17	12	0.23	-470.00	1219.00	3060	20230830	-13.56	1960	20230726	34.95	3040	-12.99	20240530	1999	32.32	20240416	3060	-13.56	20230830	1960	34.95	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
55	20240620	110736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	-45	5	-1.68	335596375	126700	76.47	2700	2755	2620	3490	1880	2685	2648.75	1.41	0	-19183	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1505	-5.62	2.17	12	0.22	-470.00	1219.00	3060	20230830	-13.73	1960	20230726	34.69	3040	-13.16	20240530	1999	32.07	20240416	3060	-13.73	20230830	1960	34.69	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
56	20240620	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	-40	5	-1.49	166889030	62368	37.64	2700	2755	2620	3490	1880	2685	2675.88	1.41	0	-18654	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1508	-5.63	2.17	12	0.11	-470.00	1219.00	3060	20230830	-13.56	1960	20230726	34.95	3040	-12.99	20240530	1999	32.32	20240416	3060	-13.56	20230830	1960	34.95	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
57	20240620	090741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	20	2	0.74	32914390	12110	7.31	2700	2755	2700	3490	1880	2685	2717.95	1.41	0	-5920	2831	2757	2716	2642	2601	2737	2622	285	805	500	1870	5	1	57015591	1542	-5.76	2.22	12	0.02	-470.00	1219.00	3060	20230830	-11.60	1960	20230726	38.01	3040	-11.02	20240530	1999	35.32	20240416	3060	-11.60	20230830	1960	38.01	20230726	1.85	N	105550	500	285 억		802001	N	N	0	N	00	N
58	20240619	160731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	-65	5	-2.36	451319265	165666	34.45	2770	2790	2675	3575	1925	2750	2724.27	1.48	0	-44927	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1531	-5.71	2.20	12	0.29	-470.00	1219.00	3060	20230830	-12.25	1960	20230726	36.99	3040	-11.68	20240530	1999	34.32	20240416	3060	-12.25	20230830	1960	36.99	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
59	20240619	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	-40	5	-1.45	417298300	152980	31.81	2770	2790	2675	3575	1925	2750	2727.80	1.48	0	-41983	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1545	-5.77	2.22	12	0.27	-470.00	1219.00	3060	20230830	-11.44	1960	20230726	38.27	3040	-10.86	20240530	1999	35.57	20240416	3060	-11.44	20230830	1960	38.27	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
60	20240619	140736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	-30	5	-1.09	353527945	129404	26.91	2770	2790	2675	3575	1925	2750	2731.97	1.48	0	-31752	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1551	-5.79	2.23	12	0.23	-470.00	1219.00	3060	20230830	-11.11	1960	20230726	38.78	3040	-10.53	20240530	1999	36.07	20240416	3060	-11.11	20230830	1960	38.78	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
61	20240619	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2725	-25	5	-0.91	341723590	125039	26.00	2770	2790	2675	3575	1925	2750	2732.94	1.48	0	-30274	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1554	-5.80	2.24	12	0.22	-470.00	1219.00	3060	20230830	-10.95	1960	20230726	39.03	3040	-10.36	20240530	1999	36.32	20240416	3060	-10.95	20230830	1960	39.03	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
62	20240619	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2725	-25	5	-0.91	304614135	111393	23.16	2770	2790	2675	3575	1925	2750	2734.59	1.48	0	-31075	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1554	-5.80	2.24	12	0.20	-470.00	1219.00	3060	20230830	-10.95	1960	20230726	39.03	3040	-10.36	20240530	1999	36.32	20240416	3060	-10.95	20230830	1960	39.03	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
63	20240619	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	-5	5	-0.18	259472010	94925	19.74	2770	2790	2675	3575	1925	2750	2733.44	1.48	0	-28323	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1565	-5.84	2.25	12	0.17	-470.00	1219.00	3060	20230830	-10.29	1960	20230726	40.05	3040	-9.70	20240530	1999	37.32	20240416	3060	-10.29	20230830	1960	40.05	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
64	20240619	100731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	-35	5	-1.27	121217995	44609	9.28	2770	2770	2675	3575	1925	2750	2717.34	1.48	0	-4847	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1548	-5.78	2.23	12	0.08	-470.00	1219.00	3060	20230830	-11.27	1960	20230726	38.52	3040	-10.69	20240530	1999	35.82	20240416	3060	-11.27	20230830	1960	38.52	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
65	20240619	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	-15	5	-0.55	32964305	11982	2.49	2770	2770	2735	3575	1925	2750	2751.15	1.48	0	-2871	2883	2816	2703	2636	2523	2850	2670	285	825	500	1920	5	1	57015591	1559	-5.82	2.24	12	0.02	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.77	N	105550	500	285 억		846436	N	N	0	N	00	N
66	20240618	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	160	2	6.18	1012798250	378692	89.06	2600	2770	2590	3365	1815	2590	2674.46	1.33	0	80763	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1568	-5.85	2.26	12	0.66	-470.00	1219.00	3060	20230830	-10.13	1960	20230726	40.31	3040	-9.54	20240530	1999	37.57	20240416	3060	-10.13	20230830	1960	40.31	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
67	20240618	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	145	2	5.60	975055240	364939	85.83	2600	2770	2590	3365	1815	2590	2671.83	1.33	0	78943	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1559	-5.82	2.24	12	0.64	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
68	20240618	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	145	2	5.60	825952740	310150	72.94	2600	2770	2590	3365	1815	2590	2663.08	1.33	0	67808	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1559	-5.82	2.24	12	0.54	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
69	20240618	130730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	110	2	4.25	688890730	259907	61.12	2600	2705	2590	3365	1815	2590	2650.53	1.33	0	55705	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1539	-5.74	2.21	12	0.46	-470.00	1219.00	3060	20230830	-11.76	1960	20230726	37.76	3040	-11.18	20240530	1999	35.07	20240416	3060	-11.76	20230830	1960	37.76	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
70	20240618	120731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2675	85	2	3.28	539402825	204161	48.01	2600	2695	2590	3365	1815	2590	2642.05	1.33	0	28841	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1525	-5.69	2.19	12	0.36	-470.00	1219.00	3060	20230830	-12.58	1960	20230726	36.48	3040	-12.01	20240530	1999	33.82	20240416	3060	-12.58	20230830	1960	36.48	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
71	20240618	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	80	2	3.09	356859610	135905	31.96	2600	2670	2590	3365	1815	2590	2625.80	1.33	0	18861	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1522	-5.68	2.19	12	0.24	-470.00	1219.00	3060	20230830	-12.75	1960	20230726	36.22	3040	-12.17	20240530	1999	33.57	20240416	3060	-12.75	20230830	1960	36.22	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
72	20240618	100727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	50	2	1.93	260524800	99576	23.42	2600	2650	2590	3365	1815	2590	2616.34	1.33	0	19279	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1505	-5.62	2.17	12	0.17	-470.00	1219.00	3060	20230830	-13.73	1960	20230726	34.69	3040	-13.16	20240530	1999	32.07	20240416	3060	-13.73	20230830	1960	34.69	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
73	20240618	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2610	20	2	0.77	17785465	6839	1.61	2600	2620	2590	3365	1815	2590	2600.59	1.33	0	1393	2743	2666	2608	2531	2473	2637	2502	285	775	500	1810	5	1	57015591	1488	-5.55	2.14	12	0.01	-470.00	1219.00	3060	20230830	-14.71	1960	20230726	33.16	3040	-14.14	20240530	1999	30.57	20240416	3060	-14.71	20230830	1960	33.16	20230726	1.74	N	105550	500	285 억		759831	N	N	0	N	00	N
74	20240617	160722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2590	-45	5	-1.71	1102296975	423812	282.79	2635	2685	2550	3425	1845	2635	2600.91	1.31	0	12464	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1477	-5.51	2.12	12	0.74	-470.00	1219.00	3060	20230830	-15.36	1960	20230726	32.14	3040	-14.80	20240530	1999	29.56	20240416	3060	-15.36	20230830	1960	32.14	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
75	20240617	150727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2620	-15	5	-0.57	1039955055	399822	266.78	2635	2685	2550	3425	1845	2635	2601.05	1.31	0	16431	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1494	-5.57	2.15	12	0.70	-470.00	1219.00	3060	20230830	-14.38	1960	20230726	33.67	3040	-13.82	20240530	1999	31.07	20240416	3060	-14.38	20230830	1960	33.67	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
76	20240617	140720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2590	-45	5	-1.71	733206160	281948	188.13	2635	2685	2550	3425	1845	2635	2600.50	1.31	0	47537	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1477	-5.51	2.12	12	0.49	-470.00	1219.00	3060	20230830	-15.36	1960	20230726	32.14	3040	-14.80	20240530	1999	29.56	20240416	3060	-15.36	20230830	1960	32.14	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
77	20240617	130719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2595	-40	5	-1.52	564411885	216028	144.15	2635	2685	2555	3425	1845	2635	2612.68	1.31	0	22886	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1480	-5.52	2.13	12	0.38	-470.00	1219.00	3060	20230830	-15.20	1960	20230726	32.40	3040	-14.64	20240530	1999	29.81	20240416	3060	-15.20	20230830	1960	32.40	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
78	20240617	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2580	-55	5	-2.09	399009185	151735	101.25	2635	2685	2580	3425	1845	2635	2629.65	1.31	0	25556	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1471	-5.49	2.12	12	0.27	-470.00	1219.00	3060	20230830	-15.69	1960	20230726	31.63	3040	-15.13	20240530	1999	29.06	20240416	3060	-15.69	20230830	1960	31.63	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
79	20240617	110714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2615	-20	5	-0.76	287859770	108885	72.65	2635	2685	2605	3425	1845	2635	2643.70	1.31	0	25464	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1491	-5.56	2.15	12	0.19	-470.00	1219.00	3060	20230830	-14.54	1960	20230726	33.42	3040	-13.98	20240530	1999	30.82	20240416	3060	-14.54	20230830	1960	33.42	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
80	20240617	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	25	2	0.95	207963790	78478	52.37	2635	2685	2620	3425	1845	2635	2649.96	1.31	0	36742	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1517	-5.66	2.18	12	0.14	-470.00	1219.00	3060	20230830	-13.07	1960	20230726	35.71	3040	-12.50	20240530	1999	33.07	20240416	3060	-13.07	20230830	1960	35.71	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
81	20240617	090720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	10	2	0.38	11059190	4185	2.79	2635	2685	2635	3425	1845	2635	2642.58	1.31	0	-3938	2701	2667	2621	2587	2541	2675	2595	285	790	500	1840	5	1	57015591	1508	-5.63	2.17	12	0.01	-470.00	1219.00	3060	20230830	-13.56	1960	20230726	34.95	3040	-12.99	20240530	1999	32.32	20240416	3060	-13.56	20230830	1960	34.95	20230726	1.62	N	105550	500	285 억		746199	N	N	0	N	00	N
82	20240614	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	0	3	0.00	386093415	147724	38.90	2635	2655	2575	3425	1845	2635	2613.54	1.28	0	14339	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1502	-5.61	2.16	12	0.26	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
83	20240614	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	0	3	0.00	356655190	136548	35.95	2635	2655	2575	3425	1845	2635	2611.94	1.28	0	14050	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1502	-5.61	2.16	12	0.24	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
84	20240614	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2625	-10	5	-0.38	317501365	121649	32.03	2635	2655	2575	3425	1845	2635	2609.98	1.28	0	15388	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1497	-5.59	2.15	12	0.21	-470.00	1219.00	3060	20230830	-14.22	1960	20230726	33.93	3040	-13.65	20240530	1999	31.32	20240416	3060	-14.22	20230830	1960	33.93	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
85	20240614	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	10	2	0.38	274825275	105370	27.75	2635	2655	2575	3425	1845	2635	2608.19	1.28	0	17633	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1508	-5.63	2.17	12	0.18	-470.00	1219.00	3060	20230830	-13.56	1960	20230726	34.95	3040	-12.99	20240530	1999	32.32	20240416	3060	-13.56	20230830	1960	34.95	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
86	20240614	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	15	2	0.57	252998990	97110	25.57	2635	2655	2575	3425	1845	2635	2605.28	1.28	0	18849	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1511	-5.64	2.17	12	0.17	-470.00	1219.00	3060	20230830	-13.40	1960	20230726	35.20	3040	-12.83	20240530	1999	32.57	20240416	3060	-13.40	20230830	1960	35.20	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
87	20240614	110708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	5	2	0.19	209788210	80732	21.26	2635	2650	2575	3425	1845	2635	2598.58	1.28	0	17263	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1505	-5.62	2.17	12	0.14	-470.00	1219.00	3060	20230830	-13.73	1960	20230726	34.69	3040	-13.16	20240530	1999	32.07	20240416	3060	-13.73	20230830	1960	34.69	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
88	20240614	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2615	-20	5	-0.76	177335455	68351	18.00	2635	2650	2575	3425	1845	2635	2594.48	1.28	0	11595	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1491	-5.56	2.15	12	0.12	-470.00	1219.00	3060	20230830	-14.54	1960	20230726	33.42	3040	-13.98	20240530	1999	30.82	20240416	3060	-14.54	20230830	1960	33.42	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
89	20240614	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2640	5	2	0.19	11397345	4341	1.14	2635	2650	2620	3425	1845	2635	2625.51	1.28	0	2770	2745	2690	2635	2580	2525	2662	2552	285	790	500	1840	5	1	57015591	1505	-5.62	2.17	12	0.01	-470.00	1219.00	3060	20230830	-13.73	1960	20230726	34.69	3040	-13.16	20240530	1999	32.07	20240416	3060	-13.73	20230830	1960	34.69	20230726	1.56	N	105550	500	285 억		732507	N	N	0	N	00	N
90	20240613	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-30	5	-1.13	996617790	379778	272.70	2690	2690	2580	3460	1870	2665	2624.21	1.18	0	58769	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1502	-5.61	2.16	12	0.67	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
91	20240613	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-15	5	-0.56	969681830	369577	265.38	2690	2690	2580	3460	1870	2665	2623.76	1.18	0	57642	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1511	-5.64	2.17	12	0.65	-470.00	1219.00	3060	20230830	-13.40	1960	20230726	35.20	3040	-12.83	20240530	1999	32.57	20240416	3060	-13.40	20230830	1960	35.20	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
92	20240613	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2630	-35	5	-1.31	857379825	327097	234.87	2690	2690	2580	3460	1870	2665	2621.18	1.18	0	40436	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1500	-5.60	2.16	12	0.57	-470.00	1219.00	3060	20230830	-14.05	1960	20230726	34.18	3040	-13.49	20240530	1999	31.57	20240416	3060	-14.05	20230830	1960	34.18	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
93	20240613	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2600	-65	5	-2.44	693134475	264172	189.69	2690	2690	2580	3460	1870	2665	2623.80	1.18	0	13458	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1482	-5.53	2.13	12	0.46	-470.00	1219.00	3060	20230830	-15.03	1960	20230726	32.65	3040	-14.47	20240530	1999	30.07	20240416	3060	-15.03	20230830	1960	32.65	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
94	20240613	120707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2620	-45	5	-1.69	594373780	226197	162.42	2690	2690	2580	3460	1870	2665	2627.68	1.18	0	10707	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1494	-5.57	2.15	12	0.40	-470.00	1219.00	3060	20230830	-14.38	1960	20230726	33.67	3040	-13.82	20240530	1999	31.07	20240416	3060	-14.38	20230830	1960	33.67	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
95	20240613	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-30	5	-1.13	380407210	143866	103.30	2690	2690	2605	3460	1870	2665	2644.18	1.18	0	-2174	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1502	-5.61	2.16	12	0.25	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
96	20240613	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	-5	5	-0.19	76696360	28798	20.68	2690	2690	2640	3460	1870	2665	2663.25	1.18	0	7407	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1517	-5.66	2.18	12	0.05	-470.00	1219.00	3060	20230830	-13.07	1960	20230726	35.71	3040	-12.50	20240530	1999	33.07	20240416	3060	-13.07	20230830	1960	35.71	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
97	20240613	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2685	20	2	0.75	15787840	5917	4.25	2690	2690	2665	3460	1870	2665	2668.22	1.18	0	2086	2721	2692	2651	2622	2581	2707	2637	285	795	500	1860	5	1	57015591	1531	-5.71	2.20	12	0.01	-470.00	1219.00	3060	20230830	-12.25	1960	20230726	36.99	3040	-11.68	20240530	1999	34.32	20240416	3060	-12.25	20230830	1960	36.99	20230726	1.43	N	105550	500	285 억		672824	N	N	0	N	00	N
98	20240612	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	5	2	0.19	358740170	135951	33.16	2660	2680	2610	3455	1865	2660	2638.75	1.16	0	13108	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1519	-5.67	2.19	12	0.24	-470.00	1219.00	3060	20230830	-12.91	1960	20230726	35.97	3040	-12.34	20240530	1999	33.32	20240416	3060	-12.91	20230830	1960	35.97	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
99	20240612	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-10	5	-0.38	310699440	117848	28.74	2660	2680	2610	3455	1865	2660	2636.44	1.16	0	12251	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1511	-5.64	2.17	12	0.21	-470.00	1219.00	3060	20230830	-13.40	1960	20230726	35.20	3040	-12.83	20240530	1999	32.57	20240416	3060	-13.40	20230830	1960	35.20	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
100	20240612	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-25	5	-0.94	166508540	62995	15.37	2660	2680	2610	3455	1865	2660	2643.20	1.16	0	-5258	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1502	-5.61	2.16	12	0.11	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
101	20240612	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2655	-5	5	-0.19	129114530	48738	11.89	2660	2680	2620	3455	1865	2660	2649.16	1.16	0	-8153	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1514	-5.65	2.18	12	0.09	-470.00	1219.00	3060	20230830	-13.24	1960	20230726	35.46	3040	-12.66	20240530	1999	32.82	20240416	3060	-13.24	20230830	1960	35.46	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
102	20240612	120656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2635	-25	5	-0.94	117709350	44424	10.84	2660	2680	2620	3455	1865	2660	2649.68	1.16	0	-5955	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1502	-5.61	2.16	12	0.08	-470.00	1219.00	3060	20230830	-13.89	1960	20230726	34.44	3040	-13.32	20240530	1999	31.82	20240416	3060	-13.89	20230830	1960	34.44	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
103	20240612	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-10	5	-0.38	97090000	36582	8.92	2660	2680	2640	3455	1865	2660	2654.04	1.16	0	-5974	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1511	-5.64	2.17	12	0.06	-470.00	1219.00	3060	20230830	-13.40	1960	20230726	35.20	3040	-12.83	20240530	1999	32.57	20240416	3060	-13.40	20230830	1960	35.20	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
104	20240612	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2655	-5	5	-0.19	56852770	21375	5.21	2660	2680	2645	3455	1865	2660	2659.78	1.16	0	-8882	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1514	-5.65	2.18	12	0.04	-470.00	1219.00	3060	20230830	-13.24	1960	20230726	35.46	3040	-12.66	20240530	1999	32.82	20240416	3060	-13.24	20230830	1960	35.46	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
105	20240612	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2655	-5	5	-0.19	3412685	1286	0.31	2660	2675	2650	3455	1865	2660	2653.72	1.16	0	-807	2833	2746	2658	2571	2483	2702	2527	285	795	500	1860	5	1	57015591	1514	-5.65	2.18	12	0.00	-470.00	1219.00	3060	20230830	-13.24	1960	20230726	35.46	3040	-12.66	20240530	1999	32.82	20240416	3060	-13.24	20230830	1960	35.46	20230726	1.37	N	105550	500	285 억		659702	N	N	0	N	00	N
106	20240610	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	0	3	0.00	523325175	190978	60.44	2700	2820	2695	3565	1925	2745	2740.24	1.29	0	-55385	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1565	-5.84	2.25	12	0.33	-470.00	1219.00	3060	20230830	-10.29	1960	20230726	40.05	3040	-9.70	20240530	1999	37.32	20240416	3060	-10.29	20230830	1960	40.05	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
107	20240610	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	-10	5	-0.36	467837345	170751	54.04	2700	2820	2695	3565	1925	2745	2739.88	1.29	0	-43852	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1559	-5.82	2.24	12	0.30	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
108	20240610	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	-30	5	-1.09	399051000	145486	46.04	2700	2820	2700	3565	1925	2745	2742.88	1.29	0	-26487	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1548	-5.78	2.23	12	0.26	-470.00	1219.00	3060	20230830	-11.27	1960	20230726	38.52	3040	-10.69	20240530	1999	35.82	20240416	3060	-11.27	20230830	1960	38.52	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
109	20240610	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	-10	5	-0.36	352055625	128151	40.56	2700	2820	2700	3565	1925	2745	2747.19	1.29	0	-23640	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1559	-5.82	2.24	12	0.22	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
110	20240610	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	5	2	0.18	220103465	79810	25.26	2700	2820	2700	3565	1925	2745	2757.84	1.29	0	-19177	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1568	-5.85	2.26	12	0.14	-470.00	1219.00	3060	20230830	-10.13	1960	20230726	40.31	3040	-9.54	20240530	1999	37.57	20240416	3060	-10.13	20230830	1960	40.31	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
111	20240610	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	-5	5	-0.18	138480085	50183	15.88	2700	2820	2700	3565	1925	2745	2759.50	1.29	0	-11593	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1562	-5.83	2.25	12	0.09	-470.00	1219.00	3060	20230830	-10.46	1960	20230726	39.80	3040	-9.87	20240530	1999	37.07	20240416	3060	-10.46	20230830	1960	39.80	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
112	20240610	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2770	25	2	0.91	84258640	30470	9.64	2700	2820	2700	3565	1925	2745	2765.30	1.29	0	-416	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1579	-5.89	2.27	12	0.05	-470.00	1219.00	3060	20230830	-9.48	1960	20230726	41.33	3040	-8.88	20240530	1999	38.57	20240416	3060	-9.48	20230830	1960	41.33	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
113	20240610	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	70	2	2.55	20597460	7546	2.39	2700	2820	2700	3565	1925	2745	2729.59	1.29	0	-1941	2865	2805	2730	2670	2595	2835	2700	285	820	500	1920	5	1	57015591	1605	-5.99	2.31	12	0.01	-470.00	1219.00	3060	20230830	-8.01	1960	20230726	43.62	3040	-7.40	20240530	1999	40.82	20240416	3060	-8.01	20230830	1960	43.62	20230726	1.16	N	105550	500	285 억		736244	N	N	0	N	00	N
114	20240607	160716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	30	2	1.10	851897395	312669	74.44	2695	2790	2655	3525	1905	2715	2724.59	1.34	0	-27357	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1565	-5.84	2.25	12	0.55	-470.00	1219.00	3060	20230830	-10.29	1960	20230726	40.05	3040	-9.70	20240530	1999	37.32	20240416	3060	-10.29	20230830	1960	40.05	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
115	20240607	150721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	35	2	1.29	766273290	281528	67.02	2695	2790	2655	3525	1905	2715	2721.84	1.34	0	-17660	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1568	-5.85	2.26	12	0.49	-470.00	1219.00	3060	20230830	-10.13	1960	20230726	40.31	3040	-9.54	20240530	1999	37.57	20240416	3060	-10.13	20230830	1960	40.31	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
116	20240607	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	70	2	2.58	721143175	265136	63.12	2695	2790	2655	3525	1905	2715	2719.90	1.34	0	-18421	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1588	-5.93	2.28	12	0.47	-470.00	1219.00	3060	20230830	-8.99	1960	20230726	42.09	3040	-8.39	20240530	1999	39.32	20240416	3060	-8.99	20230830	1960	42.09	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
117	20240607	130711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	35	2	1.29	673671695	247899	59.02	2695	2790	2655	3525	1905	2715	2717.52	1.34	0	-20859	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1568	-5.85	2.26	12	0.43	-470.00	1219.00	3060	20230830	-10.13	1960	20230726	40.31	3040	-9.54	20240530	1999	37.57	20240416	3060	-10.13	20230830	1960	40.31	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
118	20240607	120716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	5	2	0.18	569893745	210103	50.02	2695	2790	2655	3525	1905	2715	2712.45	1.34	0	-29196	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1551	-5.79	2.23	12	0.37	-470.00	1219.00	3060	20230830	-11.11	1960	20230726	38.78	3040	-10.53	20240530	1999	36.07	20240416	3060	-11.11	20230830	1960	38.78	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
119	20240607	110709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2695	-20	5	-0.74	389415230	143876	34.25	2695	2790	2655	3525	1905	2715	2706.60	1.34	0	-8595	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1537	-5.73	2.21	12	0.25	-470.00	1219.00	3060	20230830	-11.93	1960	20230726	37.50	3040	-11.35	20240530	1999	34.82	20240416	3060	-11.93	20230830	1960	37.50	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
120	20240607	100717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	0	3	0.00	214883290	79480	18.92	2695	2790	2655	3525	1905	2715	2703.61	1.34	0	-1295	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1548	-5.78	2.23	12	0.14	-470.00	1219.00	3060	20230830	-11.27	1960	20230726	38.52	3040	-10.69	20240530	1999	35.82	20240416	3060	-11.27	20230830	1960	38.52	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
121	20240607	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-15	5	-0.55	64431650	24029	5.72	2695	2705	2655	3525	1905	2715	2681.41	1.34	0	1775	2971	2842	2761	2632	2551	2802	2592	285	810	500	1900	5	1	57015591	1539	-5.74	2.21	12	0.04	-470.00	1219.00	3060	20230830	-11.76	1960	20230726	37.76	3040	-11.18	20240530	1999	35.07	20240416	3060	-11.76	20230830	1960	37.76	20230726	1.09	N	105550	500	285 억		763558	N	N	0	N	00	N
122	20240605	160713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	-115	5	-4.06	1137205470	416364	129.86	2845	2890	2680	3675	1985	2830	2731.28	1.39	0	-21387	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1548	-5.78	2.23	12	0.73	-470.00	1219.00	3060	20230830	-11.27	1960	20230726	38.52	3040	-10.69	20240530	1999	35.82	20240416	3060	-11.27	20230830	1960	38.52	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
123	20240605	150710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2695	-135	5	-4.77	1095397880	400920	125.05	2845	2890	2680	3675	1985	2830	2732.21	1.39	0	-13129	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1537	-5.73	2.21	12	0.70	-470.00	1219.00	3060	20230830	-11.93	1960	20230726	37.50	3040	-11.35	20240530	1999	34.82	20240416	3060	-11.93	20230830	1960	37.50	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
124	20240605	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-130	5	-4.59	928308785	339253	105.81	2845	2890	2680	3675	1985	2830	2736.33	1.39	0	6126	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1539	-5.74	2.21	12	0.60	-470.00	1219.00	3060	20230830	-11.76	1960	20230726	37.76	3040	-11.18	20240530	1999	35.07	20240416	3060	-11.76	20230830	1960	37.76	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
125	20240605	130713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2695	-135	5	-4.77	842705895	307493	95.91	2845	2890	2685	3675	1985	2830	2740.57	1.39	0	1952	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1537	-5.73	2.21	12	0.54	-470.00	1219.00	3060	20230830	-11.93	1960	20230726	37.50	3040	-11.35	20240530	1999	34.82	20240416	3060	-11.93	20230830	1960	37.50	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
126	20240605	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	-110	5	-3.89	642516365	233270	72.76	2845	2890	2705	3675	1985	2830	2754.39	1.39	0	-9577	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1551	-5.79	2.23	12	0.41	-470.00	1219.00	3060	20230830	-11.11	1960	20230726	38.78	3040	-10.53	20240530	1999	36.07	20240416	3060	-11.11	20230830	1960	38.78	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
127	20240605	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2755	-75	5	-2.65	466284345	168732	52.63	2845	2890	2725	3675	1985	2830	2763.46	1.39	0	-233	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1571	-5.86	2.26	12	0.30	-470.00	1219.00	3060	20230830	-9.97	1960	20230726	40.56	3040	-9.38	20240530	1999	37.82	20240416	3060	-9.97	20230830	1960	40.56	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
128	20240605	100711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	-95	5	-3.36	315402850	113898	35.52	2845	2890	2725	3675	1985	2830	2769.17	1.39	0	-10723	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1559	-5.82	2.24	12	0.20	-470.00	1219.00	3060	20230830	-10.62	1960	20230726	39.54	3040	-10.03	20240530	1999	36.82	20240416	3060	-10.62	20230830	1960	39.54	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
129	20240605	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	35	2	1.24	2799320	987	0.31	2845	2890	2835	3675	1985	2830	2836.19	1.39	0	-882	2960	2895	2845	2780	2730	2870	2755	285	845	500	1980	5	1	57015591	1633	-6.10	2.35	12	0.00	-470.00	1219.00	3060	20230830	-6.37	1960	20230726	46.17	3040	-5.76	20240530	1999	43.32	20240416	3060	-6.37	20230830	1960	46.17	20230726	1.09	N	105550	500	285 억		790457	N	N	0	N	00	N
130	20240604	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	-5	5	-0.18	912819945	319338	108.31	2850	2910	2795	3685	1985	2835	2858.48	1.42	0	-19789	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1613	-6.02	2.32	12	0.56	-470.00	1219.00	3060	20230830	-7.52	1960	20230726	44.39	3040	-6.91	20240530	1999	41.57	20240416	3060	-7.52	20230830	1960	44.39	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
131	20240604	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2840	5	2	0.18	845280395	295494	100.22	2850	2910	2795	3685	1985	2835	2860.57	1.42	0	-19741	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1619	-6.04	2.33	12	0.52	-470.00	1219.00	3060	20230830	-7.19	1960	20230726	44.90	3040	-6.58	20240530	1999	42.07	20240416	3060	-7.19	20230830	1960	44.90	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
132	20240604	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	0	3	0.00	772045890	269688	91.47	2850	2910	2795	3685	1985	2835	2862.74	1.42	0	-9167	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1616	-6.03	2.33	12	0.47	-470.00	1219.00	3060	20230830	-7.35	1960	20230726	44.64	3040	-6.74	20240530	1999	41.82	20240416	3060	-7.35	20230830	1960	44.64	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
133	20240604	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2845	10	2	0.35	724360705	252897	85.77	2850	2910	2795	3685	1985	2835	2864.25	1.42	0	1249	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1622	-6.05	2.33	12	0.44	-470.00	1219.00	3060	20230830	-7.03	1960	20230726	45.15	3040	-6.41	20240530	1999	42.32	20240416	3060	-7.03	20230830	1960	45.15	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
134	20240604	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	50	2	1.76	636854820	222252	75.38	2850	2910	2795	3685	1985	2835	2865.46	1.42	0	9805	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1645	-6.14	2.37	12	0.39	-470.00	1219.00	3060	20230830	-5.72	1960	20230726	47.19	3040	-5.10	20240530	1999	44.32	20240416	3060	-5.72	20230830	1960	47.19	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
135	20240604	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	45	2	1.59	421939445	147583	50.05	2850	2910	2795	3685	1985	2835	2859.00	1.42	0	26923	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1642	-6.13	2.36	12	0.26	-470.00	1219.00	3060	20230830	-5.88	1960	20230726	46.94	3040	-5.26	20240530	1999	44.07	20240416	3060	-5.88	20230830	1960	46.94	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
136	20240604	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	65	2	2.29	274026465	96322	32.67	2850	2910	2795	3685	1985	2835	2844.90	1.42	0	26351	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1653	-6.17	2.38	12	0.17	-470.00	1219.00	3060	20230830	-5.23	1960	20230726	47.96	3040	-4.61	20240530	1999	45.07	20240416	3060	-5.23	20230830	1960	47.96	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
137	20240604	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	0	3	0.00	29353200	10273	3.48	2850	2910	2835	3685	1985	2835	2857.32	1.42	0	-4288	2968	2901	2843	2776	2718	2935	2810	285	850	500	1980	5	1	57007171	1616	-6.03	2.33	12	0.02	-470.00	1219.00	3060	20230830	-7.35	1960	20230726	44.64	3040	-6.74	20240530	1999	41.82	20240416	3060	-7.35	20230830	1960	44.64	20230726	1.10	N	105550	500	285 억		811689	N	N	0	N	00	N
138	20240603	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	55	2	1.98	836608035	293637	31.11	2785	2910	2785	3610	1950	2780	2849.13	1.55	0	-77097	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1616	-6.03	2.33	12	0.52	-470.00	1219.00	3060	20230830	-7.35	1960	20230726	44.64	3040	-6.74	20240530	1999	41.82	20240416	3060	-7.35	20230830	1960	44.64	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
139	20240603	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2850	70	2	2.52	787725225	276467	29.29	2785	2910	2785	3610	1950	2780	2849.26	1.55	0	-66601	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1625	-6.06	2.34	12	0.48	-470.00	1219.00	3060	20230830	-6.86	1960	20230726	45.41	3040	-6.25	20240530	1999	42.57	20240416	3060	-6.86	20230830	1960	45.41	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
140	20240603	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2825	45	2	1.62	700362255	245655	26.03	2785	2910	2785	3610	1950	2780	2851.00	1.55	0	-49912	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1610	-6.01	2.32	12	0.43	-470.00	1219.00	3060	20230830	-7.68	1960	20230726	44.13	3040	-7.07	20240530	1999	41.32	20240416	3060	-7.68	20230830	1960	44.13	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
141	20240603	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2855	75	2	2.70	605437200	212156	22.48	2785	2910	2785	3610	1950	2780	2853.74	1.55	0	-48806	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1628	-6.07	2.34	12	0.37	-470.00	1219.00	3060	20230830	-6.70	1960	20230726	45.66	3040	-6.09	20240530	1999	42.82	20240416	3060	-6.70	20230830	1960	45.66	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
142	20240603	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	50	2	1.80	523638215	183520	19.45	2785	2910	2785	3610	1950	2780	2853.30	1.55	0	-50913	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1613	-6.02	2.32	12	0.32	-470.00	1219.00	3060	20230830	-7.52	1960	20230726	44.39	3040	-6.91	20240530	1999	41.57	20240416	3060	-7.52	20230830	1960	44.39	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
143	20240603	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	35	2	1.26	487432385	170669	18.08	2785	2910	2785	3610	1950	2780	2856.01	1.55	0	-53064	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1605	-5.99	2.31	12	0.30	-470.00	1219.00	3060	20230830	-8.01	1960	20230726	43.62	3040	-7.40	20240530	1999	40.82	20240416	3060	-8.01	20230830	1960	43.62	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
144	20240603	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	120	2	4.32	337339765	117923	12.49	2785	2910	2785	3610	1950	2780	2860.68	1.55	0	-43778	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1653	-6.17	2.38	12	0.21	-470.00	1219.00	3060	20230830	-5.23	1960	20230726	47.96	3040	-4.61	20240530	1999	45.07	20240416	3060	-5.23	20230830	1960	47.96	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N
145	20240603	090648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2850	70	2	2.52	88909660	31465	3.33	2785	2865	2785	3610	1950	2780	2825.67	1.55	0	-15779	2956	2867	2736	2647	2516	2912	2692	285	830	500	1940	5	1	57007171	1625	-6.06	2.34	12	0.06	-470.00	1219.00	3060	20230830	-6.86	1960	20230726	45.41	3040	-6.25	20240530	1999	42.57	20240416	3060	-6.86	20230830	1960	45.41	20230726	0.94	N	105550	500	285 억		884273	N	N	0	N	00	N