KissMeData/062970/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	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-310	5	-9.72	1596107560	537034	150.38	3140	3220	2875	4145	2235	3190	2972.63	3.28	0	-3345	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	268	-6.65	3.67	12	5.77	-433.00	785.00	3600	20230824	-20.00	1420	20240208	102.82	3540	-18.64	20240625	1420	102.82	20240208	3600	-20.00	20230824	1420	102.82	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
3	20240628	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-290	5	-9.09	1540858765	517928	145.03	3140	3220	2875	4145	2235	3190	2975.04	3.28	0	3344	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	270	-6.70	3.69	12	5.56	-433.00	785.00	3600	20230824	-19.44	1420	20240208	104.23	3540	-18.08	20240625	1420	104.23	20240208	3600	-19.44	20230824	1420	104.23	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
4	20240628	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-295	5	-9.25	1363056090	456591	127.86	3140	3220	2880	4145	2235	3190	2985.29	3.28	0	28525	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	269	-6.69	3.69	12	4.91	-433.00	785.00	3600	20230824	-19.58	1420	20240208	103.87	3540	-18.22	20240625	1420	103.87	20240208	3600	-19.58	20230824	1420	103.87	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
5	20240628	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-250	5	-7.84	1210393705	404219	113.19	3140	3220	2905	4145	2235	3190	2994.40	3.28	0	34286	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	274	-6.79	3.75	12	4.34	-433.00	785.00	3600	20230824	-18.33	1420	20240208	107.04	3540	-16.95	20240625	1420	107.04	20240208	3600	-18.33	20230824	1420	107.04	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
6	20240628	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-190	5	-5.96	1124492660	375172	105.06	3140	3220	2905	4145	2235	3190	2997.27	3.28	0	37752	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	279	-6.93	3.82	12	4.03	-433.00	785.00	3600	20230824	-16.67	1420	20240208	111.27	3540	-15.25	20240625	1420	111.27	20240208	3600	-16.67	20230824	1420	111.27	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
7	20240628	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-230	5	-7.21	783852830	262570	73.53	3140	3165	2905	4145	2235	3190	2985.31	3.28	0	44194	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	276	-6.84	3.77	12	2.82	-433.00	785.00	3600	20230824	-17.78	1420	20240208	108.45	3540	-16.38	20240625	1420	108.45	20240208	3600	-17.78	20230824	1420	108.45	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
8	20240628	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-210	5	-6.58	616817130	205811	57.63	3140	3165	2910	4145	2235	3190	2997.01	3.28	0	48273	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	277	-6.88	3.80	12	2.21	-433.00	785.00	3600	20230824	-17.22	1420	20240208	109.86	3540	-15.82	20240625	1420	109.86	20240208	3600	-17.22	20230824	1420	109.86	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
9	20240628	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-180	5	-5.64	98723705	32183	9.01	3140	3165	2995	4145	2235	3190	3067.57	3.28	0	-6858	3596	3392	3246	3042	2896	3320	2970	47	955	500	2100	5	1	9308185	280	-6.95	3.83	12	0.35	-433.00	785.00	3600	20230824	-16.39	1420	20240208	111.97	3540	-14.97	20240625	1420	111.97	20240208	3600	-16.39	20230824	1420	111.97	20240208	0.08	N	062970	500	46 억		305773	N	N	0	N	00	N
10	20240627	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-245	5	-7.13	1143053195	352542	115.16	3435	3450	3100	4465	2405	3435	3242.23	3.80	0	-53985	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	297	-7.37	4.06	12	3.79	-433.00	785.00	3600	20230824	-11.39	1420	20240208	124.65	3540	-9.89	20240625	1420	124.65	20240208	3600	-11.39	20230824	1420	124.65	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
11	20240627	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-265	5	-7.71	1096834460	338017	110.42	3435	3450	3100	4465	2405	3435	3244.75	3.80	0	-47066	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	295	-7.32	4.04	12	3.63	-433.00	785.00	3600	20230824	-11.94	1420	20240208	123.24	3540	-10.45	20240625	1420	123.24	20240208	3600	-11.94	20230824	1420	123.24	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
12	20240627	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	-260	5	-7.57	1026887700	316021	103.23	3435	3450	3100	4465	2405	3435	3249.27	3.80	0	-41521	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	296	-7.33	4.04	12	3.40	-433.00	785.00	3600	20230824	-11.81	1420	20240208	123.59	3540	-10.31	20240625	1420	123.59	20240208	3600	-11.81	20230824	1420	123.59	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
13	20240627	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-235	5	-6.84	974880250	299709	97.90	3435	3450	3100	4465	2405	3435	3252.59	3.80	0	-32464	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	298	-7.39	4.08	12	3.22	-433.00	785.00	3600	20230824	-11.11	1420	20240208	125.35	3540	-9.60	20240625	1420	125.35	20240208	3600	-11.11	20230824	1420	125.35	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
14	20240627	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-195	5	-5.68	650541000	197485	64.51	3435	3450	3205	4465	2405	3435	3293.93	3.80	0	-11485	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	302	-7.48	4.13	12	2.12	-433.00	785.00	3600	20230824	-10.00	1420	20240208	128.17	3540	-8.47	20240625	1420	128.17	20240208	3600	-10.00	20230824	1420	128.17	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
15	20240627	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-190	5	-5.53	438498350	132405	43.25	3435	3450	3210	4465	2405	3435	3311.54	3.80	0	-23465	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	302	-7.49	4.13	12	1.42	-433.00	785.00	3600	20230824	-9.86	1420	20240208	128.52	3540	-8.33	20240625	1420	128.52	20240208	3600	-9.86	20230824	1420	128.52	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
16	20240627	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-140	5	-4.08	264081615	79350	25.92	3435	3450	3210	4465	2405	3435	3327.69	3.80	0	-20345	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	307	-7.61	4.20	12	0.85	-433.00	785.00	3600	20230824	-8.47	1420	20240208	132.04	3540	-6.92	20240625	1420	132.04	20240208	3600	-8.47	20230824	1420	132.04	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
17	20240627	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-5	5	-0.15	8670760	2542	0.83	3435	3450	3380	4465	2405	3435	3408.09	3.80	0	-326	3701	3567	3366	3232	3031	3467	3132	47	1030	500	2260	5	1	9308185	319	-7.92	4.37	12	0.03	-433.00	785.00	3600	20230824	-4.72	1420	20240208	141.55	3540	-3.11	20240625	1420	141.55	20240208	3600	-4.72	20230824	1420	141.55	20240208	0.07	N	062970	500	46 억		353797	N	N	0	N	00	N
18	20240626	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-30	5	-0.87	1006800855	299295	81.19	3450	3500	3165	4500	2430	3465	3363.80	4.24	0	-57343	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	320	-7.93	4.38	12	3.22	-433.00	785.00	3600	20230824	-4.58	1420	20240208	141.90	3540	-2.97	20240625	1420	141.90	20240208	3600	-4.58	20230824	1420	141.90	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
19	20240626	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-35	5	-1.01	945334165	281421	76.34	3450	3500	3165	4500	2430	3465	3359.07	4.24	0	-50478	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	319	-7.92	4.37	12	3.02	-433.00	785.00	3600	20230824	-4.72	1420	20240208	141.55	3540	-3.11	20240625	1420	141.55	20240208	3600	-4.72	20230824	1420	141.55	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
20	20240626	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-15	5	-0.43	723527495	216707	58.79	3450	3465	3165	4500	2430	3465	3338.62	4.24	0	-46055	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	321	-7.97	4.39	12	2.33	-433.00	785.00	3600	20230824	-4.17	1420	20240208	142.96	3540	-2.54	20240625	1420	142.96	20240208	3600	-4.17	20230824	1420	142.96	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
21	20240626	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-125	5	-3.61	648573695	194579	52.78	3450	3465	3165	4500	2430	3465	3333.08	4.24	0	-37128	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	311	-7.71	4.25	12	2.09	-433.00	785.00	3600	20230824	-7.22	1420	20240208	135.21	3540	-5.65	20240625	1420	135.21	20240208	3600	-7.22	20230824	1420	135.21	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
22	20240626	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-105	5	-3.03	614425820	184368	50.01	3450	3465	3165	4500	2430	3465	3332.46	4.24	0	-33735	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	313	-7.76	4.28	12	1.98	-433.00	785.00	3600	20230824	-6.67	1420	20240208	136.62	3540	-5.08	20240625	1420	136.62	20240208	3600	-6.67	20230824	1420	136.62	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
23	20240626	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-170	5	-4.91	572221855	171759	46.59	3450	3465	3165	4500	2430	3465	3331.38	4.24	0	-31433	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	307	-7.61	4.20	12	1.85	-433.00	785.00	3600	20230824	-8.47	1420	20240208	132.04	3540	-6.92	20240625	1420	132.04	20240208	3600	-8.47	20230824	1420	132.04	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
24	20240626	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-145	5	-4.18	325802765	96782	26.25	3450	3465	3280	4500	2430	3465	3366.15	4.24	0	-17498	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	309	-7.67	4.23	12	1.04	-433.00	785.00	3600	20230824	-7.78	1420	20240208	133.80	3540	-6.21	20240625	1420	133.80	20240208	3600	-7.78	20230824	1420	133.80	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
25	20240626	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-150	5	-4.33	100505770	29810	8.09	3450	3455	3280	4500	2430	3465	3370.91	4.24	0	-9117	3705	3585	3420	3300	3135	3645	3360	47	1035	500	2280	5	1	9308185	309	-7.66	4.22	12	0.32	-433.00	785.00	3600	20230824	-7.92	1420	20240208	133.45	3540	-6.36	20240625	1420	133.45	20240208	3600	-7.92	20230824	1420	133.45	20240208	0.07	N	062970	500	46 억		394672	N	N	0	N	00	N
26	20240625	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	210	2	6.45	1258940440	367993	62.44	3255	3540	3255	4230	2280	3255	3421.10	3.81	0	31983	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	323	-8.00	4.41	12	3.95	-433.00	785.00	3600	20230824	-3.75	1420	20240208	144.01	3540	-2.12	20240625	1420	144.01	20240208	3600	-3.75	20230824	1420	144.01	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
27	20240625	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	190	2	5.84	1209242290	353613	60.00	3255	3540	3255	4230	2280	3255	3419.68	3.81	0	35179	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	321	-7.96	4.39	12	3.80	-433.00	785.00	3600	20230824	-4.31	1420	20240208	142.61	3540	-2.68	20240625	1420	142.61	20240208	3600	-4.31	20230824	1420	142.61	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
28	20240625	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	205	2	6.30	1122049510	328298	55.71	3255	3540	3255	4230	2280	3255	3417.78	3.81	0	41590	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	322	-7.99	4.41	12	3.53	-433.00	785.00	3600	20230824	-3.89	1420	20240208	143.66	3540	-2.26	20240625	1420	143.66	20240208	3600	-3.89	20230824	1420	143.66	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
29	20240625	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	190	2	5.84	916162220	268412	45.55	3255	3540	3255	4230	2280	3255	3413.27	3.81	0	43889	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	321	-7.96	4.39	12	2.88	-433.00	785.00	3600	20230824	-4.31	1420	20240208	142.61	3540	-2.68	20240625	1420	142.61	20240208	3600	-4.31	20230824	1420	142.61	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
30	20240625	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	160	2	4.92	454891770	135160	22.93	3255	3470	3255	4230	2280	3255	3365.58	3.81	0	-86	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	318	-7.89	4.35	12	1.45	-433.00	785.00	3600	20230824	-5.14	1420	20240208	140.49	3500	-2.43	20240624	1420	140.49	20240208	3600	-5.14	20230824	1420	140.49	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
31	20240625	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	115	2	3.53	210084315	63687	10.81	3255	3380	3255	4230	2280	3255	3298.70	3.81	0	1150	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	314	-7.78	4.29	12	0.68	-433.00	785.00	3600	20230824	-6.39	1420	20240208	137.32	3500	-3.71	20240624	1420	137.32	20240208	3600	-6.39	20230824	1420	137.32	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
32	20240625	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	5	2	0.15	141250375	42984	7.29	3255	3380	3255	4230	2280	3255	3286.12	3.81	0	-801	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	303	-7.53	4.15	12	0.46	-433.00	785.00	3600	20230824	-9.44	1420	20240208	129.58	3500	-6.86	20240624	1420	129.58	20240208	3600	-9.44	20230824	1420	129.58	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
33	20240625	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	70	2	2.15	27129015	8283	1.41	3255	3330	3255	4230	2280	3255	3275.26	3.81	0	1030	3648	3451	3303	3106	2958	3550	3205	47	975	500	2140	5	1	9308185	309	-7.68	4.24	12	0.09	-433.00	785.00	3600	20230824	-7.64	1420	20240208	134.15	3500	-5.00	20240624	1420	134.15	20240208	3600	-7.64	20230824	1420	134.15	20240208	0.07	N	062970	500	46 억		354777	N	N	0	N	00	N
34	20240624	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-5	5	-0.15	1947401410	587022	63.28	3240	3500	3155	4235	2285	3260	3317.74	3.81	0	8395	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	303	-7.52	4.15	12	6.31	-433.00	785.00	3600	20230824	-9.58	1420	20240208	129.23	3500	-7.00	20240624	1420	129.23	20240208	3600	-9.58	20230824	1420	129.23	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
35	20240624	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-30	5	-0.92	1872760210	564020	60.80	3240	3500	3155	4235	2285	3260	3320.54	3.81	0	12853	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	301	-7.46	4.11	12	6.06	-433.00	785.00	3600	20230824	-10.28	1420	20240208	127.46	3500	-7.71	20240624	1420	127.46	20240208	3600	-10.28	20230824	1420	127.46	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
36	20240624	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-10	5	-0.31	1810923735	544943	58.74	3240	3500	3155	4235	2285	3260	3323.32	3.81	0	19718	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	303	-7.51	4.14	12	5.85	-433.00	785.00	3600	20230824	-9.72	1420	20240208	128.87	3500	-7.14	20240624	1420	128.87	20240208	3600	-9.72	20230824	1420	128.87	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
37	20240624	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-10	5	-0.31	1758306825	528726	56.99	3240	3500	3155	4235	2285	3260	3325.74	3.81	0	25245	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	303	-7.51	4.14	12	5.68	-433.00	785.00	3600	20230824	-9.72	1420	20240208	128.87	3500	-7.14	20240624	1420	128.87	20240208	3600	-9.72	20230824	1420	128.87	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
38	20240624	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	15	2	0.46	1676826835	503766	54.30	3240	3500	3155	4235	2285	3260	3328.79	3.81	0	30503	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	305	-7.56	4.17	12	5.41	-433.00	785.00	3600	20230824	-9.03	1420	20240208	130.63	3500	-6.43	20240624	1420	130.63	20240208	3600	-9.03	20230824	1420	130.63	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
39	20240624	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-10	5	-0.31	1611153575	483735	52.14	3240	3500	3155	4235	2285	3260	3330.88	3.81	0	32795	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	303	-7.51	4.14	12	5.20	-433.00	785.00	3600	20230824	-9.72	1420	20240208	128.87	3500	-7.14	20240624	1420	128.87	20240208	3600	-9.72	20230824	1420	128.87	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
40	20240624	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-5	5	-0.15	1470575990	440665	47.50	3240	3500	3155	4235	2285	3260	3337.44	3.81	0	33090	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	303	-7.52	4.15	12	4.73	-433.00	785.00	3600	20230824	-9.58	1420	20240208	129.23	3500	-7.00	20240624	1420	129.23	20240208	3600	-9.58	20230824	1420	129.23	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
41	20240624	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-20	5	-0.61	224927425	70193	7.57	3240	3240	3155	4235	2285	3260	3203.17	3.81	0	412	3580	3420	3130	2970	2680	3500	3050	47	975	500	2150	5	1	9308185	302	-7.48	4.13	12	0.75	-433.00	785.00	3600	20230824	-10.00	1420	20240208	128.17	3290	-1.52	20240621	1420	128.17	20240208	3600	-10.00	20230824	1420	128.17	20240208	0.07	N	062970	500	46 억		354658	N	N	0	N	00	N
42	20240621	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	345	2	11.84	2840679645	911300	134.06	2915	3290	2840	3785	2045	2915	3117.00	3.40	0	56212	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	303	-7.53	4.15	12	9.79	-433.00	785.00	3600	20230824	-9.44	1420	20240208	129.58	3290	-0.91	20240621	1420	129.58	20240208	3600	-9.44	20230824	1420	129.58	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
43	20240621	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	310	2	10.63	2644216635	850788	125.16	2915	3290	2840	3785	2045	2915	3107.96	3.40	0	69052	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	300	-7.45	4.11	12	9.14	-433.00	785.00	3600	20230824	-10.42	1420	20240208	127.11	3290	-1.98	20240621	1420	127.11	20240208	3600	-10.42	20230824	1420	127.11	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
44	20240621	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3195	280	2	9.61	2305693465	745947	109.74	2915	3290	2840	3785	2045	2915	3090.96	3.40	0	66525	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	297	-7.38	4.07	12	8.01	-433.00	785.00	3600	20230824	-11.25	1420	20240208	125.00	3290	-2.89	20240621	1420	125.00	20240208	3600	-11.25	20230824	1420	125.00	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
45	20240621	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	210	2	7.20	1215158595	402141	59.16	2915	3145	2840	3785	2045	2915	3021.72	3.40	0	48697	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	291	-7.22	3.98	12	4.32	-433.00	785.00	3600	20230824	-13.19	1420	20240208	120.07	3200	-2.34	20240619	1420	120.07	20240208	3600	-13.19	20230824	1420	120.07	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
46	20240621	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	170	2	5.83	1106451840	367229	54.02	2915	3130	2840	3785	2045	2915	3012.98	3.40	0	45029	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	287	-7.12	3.93	12	3.95	-433.00	785.00	3600	20230824	-14.31	1420	20240208	117.25	3200	-3.59	20240619	1420	117.25	20240208	3600	-14.31	20230824	1420	117.25	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
47	20240621	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3030	115	2	3.95	829809835	277699	40.85	2915	3100	2840	3785	2045	2915	2988.16	3.40	0	48170	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	282	-7.00	3.86	12	2.98	-433.00	785.00	3600	20230824	-15.83	1420	20240208	113.38	3200	-5.31	20240619	1420	113.38	20240208	3600	-15.83	20230824	1420	113.38	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
48	20240621	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	40	2	1.37	272679515	92928	13.67	2915	2995	2840	3785	2045	2915	2934.31	3.40	0	-12857	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	275	-6.82	3.76	12	1.00	-433.00	785.00	3600	20230824	-17.92	1420	20240208	108.10	3200	-7.66	20240619	1420	108.10	20240208	3600	-17.92	20230824	1420	108.10	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
49	20240621	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	75	2	2.57	74174160	25154	3.70	2915	2990	2905	3785	2045	2915	2948.80	3.40	0	6498	3315	3115	2980	2780	2645	3047	2712	47	870	500	1920	5	1	9308185	278	-6.91	3.81	12	0.27	-433.00	785.00	3600	20230824	-16.94	1420	20240208	110.56	3200	-6.56	20240619	1420	110.56	20240208	3600	-16.94	20230824	1420	110.56	20240208	0.06	N	062970	500	46 억		316401	N	N	0	N	00	N
50	20240620	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-85	5	-2.83	2026404855	677173	40.42	2940	3180	2845	3900	2100	3000	2992.46	2.57	0	107277	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	271	-6.73	3.71	12	7.28	-433.00	785.00	3600	20230824	-19.03	1420	20240208	105.28	3200	-8.91	20240619	1420	105.28	20240208	3600	-19.03	20230824	1420	105.28	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
51	20240620	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-50	5	-1.67	1956658560	653465	39.01	2940	3180	2845	3900	2100	3000	2994.28	2.57	0	107217	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	275	-6.81	3.76	12	7.02	-433.00	785.00	3600	20230824	-18.06	1420	20240208	107.75	3200	-7.81	20240619	1420	107.75	20240208	3600	-18.06	20230824	1420	107.75	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
52	20240620	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	70	2	2.33	1611140600	536290	32.01	2940	3180	2845	3900	2100	3000	3004.23	2.57	0	80109	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	286	-7.09	3.91	12	5.76	-433.00	785.00	3600	20230824	-14.72	1420	20240208	116.20	3200	-4.06	20240619	1420	116.20	20240208	3600	-14.72	20230824	1420	116.20	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
53	20240620	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	65	2	2.17	1250340680	419681	25.05	2940	3150	2845	3900	2100	3000	2979.26	2.57	0	43852	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	285	-7.08	3.90	12	4.51	-433.00	785.00	3600	20230824	-14.86	1420	20240208	115.85	3200	-4.22	20240619	1420	115.85	20240208	3600	-14.86	20230824	1420	115.85	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
54	20240620	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	70	2	2.33	1129202710	380248	22.70	2940	3150	2845	3900	2100	3000	2969.65	2.57	0	32541	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	286	-7.09	3.91	12	4.09	-433.00	785.00	3600	20230824	-14.72	1420	20240208	116.20	3200	-4.06	20240619	1420	116.20	20240208	3600	-14.72	20230824	1420	116.20	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
55	20240620	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-30	5	-1.00	1011528535	341392	20.38	2940	3150	2845	3900	2100	3000	2962.95	2.57	0	21577	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	276	-6.86	3.78	12	3.67	-433.00	785.00	3600	20230824	-17.50	1420	20240208	109.15	3200	-7.19	20240619	1420	109.15	20240208	3600	-17.50	20230824	1420	109.15	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
56	20240620	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	-70	5	-2.33	436925570	148943	8.89	2940	3065	2865	3900	2100	3000	2933.50	2.57	0	45062	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	273	-6.77	3.73	12	1.60	-433.00	785.00	3600	20230824	-18.61	1420	20240208	106.34	3200	-8.44	20240619	1420	106.34	20240208	3600	-18.61	20230824	1420	106.34	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
57	20240620	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2990	-10	5	-0.33	97657610	32551	1.94	2940	3065	2915	3900	2100	3000	3000.14	2.57	0	7559	3563	3281	2918	2636	2273	3422	2777	47	900	500	1980	5	1	9308185	278	-6.91	3.81	12	0.35	-433.00	785.00	3600	20230824	-16.94	1420	20240208	110.56	3200	-6.56	20240619	1420	110.56	20240208	3600	-16.94	20230824	1420	110.56	20240208	0.04	N	062970	500	46 억		239213	N	N	0	N	00	N
58	20240619	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	425	2	16.50	4972891570	1665407	561.35	2555	3200	2555	3345	1805	2575	2985.99	2.66	0	-37	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	279	-6.93	3.82	12	17.89	-433.00	785.00	3600	20230824	-16.67	1420	20240208	111.27	3200	-6.25	20240619	1420	111.27	20240208	3600	-16.67	20230824	1420	111.27	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
59	20240619	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	385	2	14.95	4705391190	1575990	531.21	2555	3200	2555	3345	1805	2575	2985.67	2.66	0	-22375	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	276	-6.84	3.77	12	16.93	-433.00	785.00	3600	20230824	-17.78	1420	20240208	108.45	3200	-7.50	20240619	1420	108.45	20240208	3600	-17.78	20230824	1420	108.45	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
60	20240619	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	475	2	18.45	2344786595	809550	272.87	2555	3180	2555	3345	1805	2575	2896.41	2.66	0	35580	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	284	-7.04	3.89	12	8.70	-433.00	785.00	3600	20230824	-15.28	1420	20240208	114.79	3180	-4.09	20240619	1420	114.79	20240208	3600	-15.28	20230824	1420	114.79	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
61	20240619	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	290	2	11.26	1122073270	401096	135.19	2555	2935	2555	3345	1805	2575	2797.52	2.66	0	44379	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	267	-6.62	3.65	12	4.31	-433.00	785.00	3600	20230824	-20.42	1420	20240208	101.76	2950	-2.88	20240111	1420	101.76	20240208	3600	-20.42	20230824	1420	101.76	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
62	20240619	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	170	2	6.60	626851515	227718	76.76	2555	2890	2555	3345	1805	2575	2752.75	2.66	0	33250	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	256	-6.34	3.50	12	2.45	-433.00	785.00	3600	20230824	-23.75	1420	20240208	93.31	2950	-6.95	20240111	1420	93.31	20240208	3600	-23.75	20230824	1420	93.31	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
63	20240619	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	160	2	6.21	601270595	218336	73.59	2555	2890	2555	3345	1805	2575	2753.88	2.66	0	32083	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	255	-6.32	3.48	12	2.35	-433.00	785.00	3600	20230824	-24.03	1420	20240208	92.61	2950	-7.29	20240111	1420	92.61	20240208	3600	-24.03	20230824	1420	92.61	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
64	20240619	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	180	2	6.99	300939310	110491	37.24	2555	2810	2555	3345	1805	2575	2723.65	2.66	0	14273	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	256	-6.36	3.51	12	1.19	-433.00	785.00	3600	20230824	-23.47	1420	20240208	94.01	2950	-6.61	20240111	1420	94.01	20240208	3600	-23.47	20230824	1420	94.01	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
65	20240619	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	125	2	4.85	38065205	14215	4.79	2555	2750	2555	3345	1805	2575	2677.82	2.66	0	4270	2761	2667	2486	2392	2211	2715	2440	47	770	500	1690	5	1	9308185	251	-6.24	3.44	12	0.15	-433.00	785.00	3600	20230824	-25.00	1420	20240208	90.14	2950	-8.47	20240111	1420	90.14	20240208	3600	-25.00	20230824	1420	90.14	20240208	0.04	N	062970	500	46 억		247553	N	N	0	N	00	N
66	20240618	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	135	2	5.53	699324220	283731	105.73	2440	2580	2305	3170	1710	2440	2464.74	2.31	0	32662	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	240	-5.95	3.28	12	3.05	-433.00	785.00	3600	20230824	-28.47	1420	20240208	81.34	2950	-12.71	20240111	1420	81.34	20240208	3600	-28.47	20230824	1420	81.34	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
67	20240618	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	110	2	4.51	667151975	271225	101.07	2440	2580	2305	3170	1710	2440	2459.77	2.31	0	31503	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	237	-5.89	3.25	12	2.91	-433.00	785.00	3600	20230824	-29.17	1420	20240208	79.58	2950	-13.56	20240111	1420	79.58	20240208	3600	-29.17	20230824	1420	79.58	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
68	20240618	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	85	2	3.48	598747315	244339	91.05	2440	2580	2305	3170	1710	2440	2450.48	2.31	0	27131	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	235	-5.83	3.22	12	2.62	-433.00	785.00	3600	20230824	-29.86	1420	20240208	77.82	2950	-14.41	20240111	1420	77.82	20240208	3600	-29.86	20230824	1420	77.82	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
69	20240618	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	115	2	4.71	533478550	218741	81.51	2440	2575	2305	3170	1710	2440	2438.86	2.31	0	8928	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	238	-5.90	3.25	12	2.35	-433.00	785.00	3600	20230824	-29.03	1420	20240208	79.93	2950	-13.39	20240111	1420	79.93	20240208	3600	-29.03	20230824	1420	79.93	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
70	20240618	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	105	2	4.30	469765310	193652	72.16	2440	2575	2305	3170	1710	2440	2425.82	2.31	0	731	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	237	-5.88	3.24	12	2.08	-433.00	785.00	3600	20230824	-29.31	1420	20240208	79.23	2950	-13.73	20240111	1420	79.23	20240208	3600	-29.31	20230824	1420	79.23	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
71	20240618	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	70	2	2.87	332339585	139302	51.91	2440	2550	2305	3170	1710	2440	2385.75	2.31	0	-6226	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	234	-5.80	3.20	12	1.50	-433.00	785.00	3600	20230824	-30.28	1420	20240208	76.76	2950	-14.92	20240111	1420	76.76	20240208	3600	-30.28	20230824	1420	76.76	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
72	20240618	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-25	5	-1.02	256954470	108559	40.45	2440	2460	2305	3170	1710	2440	2366.96	2.31	0	-3186	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	225	-5.58	3.08	12	1.17	-433.00	785.00	3600	20230824	-32.92	1420	20240208	70.07	2950	-18.14	20240111	1420	70.07	20240208	3600	-32.92	20230824	1420	70.07	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
73	20240618	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-30	5	-1.23	5195190	2146	0.80	2440	2440	2390	3170	1710	2440	2420.87	2.31	0	-399	2753	2596	2463	2306	2173	2675	2385	47	730	500	1610	5	1	9308185	224	-5.57	3.07	12	0.02	-433.00	785.00	3600	20230824	-33.06	1420	20240208	69.72	2950	-18.31	20240111	1420	69.72	20240208	3600	-33.06	20230824	1420	69.72	20240208	0.00	N	062970	500	46 억		214949	N	N	0	N	00	N
74	20240617	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	40	2	1.67	669767575	268330	29.32	2400	2620	2330	3120	1680	2400	2496.06	2.11	0	21799	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	227	-5.64	3.11	12	2.88	-433.00	785.00	3600	20230824	-32.22	1420	20240208	71.83	2950	-17.29	20240111	1420	71.83	20240208	3600	-32.22	20230824	1420	71.83	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
75	20240617	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	25	2	1.04	653082105	261463	28.57	2400	2620	2330	3120	1680	2400	2497.80	2.11	0	25361	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	226	-5.60	3.09	12	2.81	-433.00	785.00	3600	20230824	-32.64	1420	20240208	70.77	2950	-17.80	20240111	1420	70.77	20240208	3600	-32.64	20230824	1420	70.77	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
76	20240617	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	25	2	1.04	632414615	252961	27.64	2400	2620	2330	3120	1680	2400	2500.05	2.11	0	27264	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	226	-5.60	3.09	12	2.72	-433.00	785.00	3600	20230824	-32.64	1420	20240208	70.77	2950	-17.80	20240111	1420	70.77	20240208	3600	-32.64	20230824	1420	70.77	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
77	20240617	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	20	2	0.83	619200000	247523	27.05	2400	2620	2330	3120	1680	2400	2501.59	2.11	0	26949	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	225	-5.59	3.08	12	2.66	-433.00	785.00	3600	20230824	-32.78	1420	20240208	70.42	2950	-17.97	20240111	1420	70.42	20240208	3600	-32.78	20230824	1420	70.42	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
78	20240617	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	80	2	3.33	587512415	234593	25.63	2400	2620	2330	3120	1680	2400	2504.39	2.11	0	30783	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	231	-5.73	3.16	12	2.52	-433.00	785.00	3600	20230824	-31.11	1420	20240208	74.65	2950	-15.93	20240111	1420	74.65	20240208	3600	-31.11	20230824	1420	74.65	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
79	20240617	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	70	2	2.92	577677535	230596	25.20	2400	2620	2330	3120	1680	2400	2505.15	2.11	0	31135	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	230	-5.70	3.15	12	2.48	-433.00	785.00	3600	20230824	-31.39	1420	20240208	73.94	2950	-16.27	20240111	1420	73.94	20240208	3600	-31.39	20230824	1420	73.94	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
80	20240617	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	100	2	4.17	533621290	212892	23.26	2400	2620	2330	3120	1680	2400	2506.54	2.11	0	22438	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	233	-5.77	3.18	12	2.29	-433.00	785.00	3600	20230824	-30.56	1420	20240208	76.06	2950	-15.25	20240111	1420	76.06	20240208	3600	-30.56	20230824	1420	76.06	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
81	20240617	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-20	5	-0.83	10858190	4581	0.50	2400	2400	2330	3120	1680	2400	2370.27	2.11	0	-1868	2753	2576	2408	2231	2063	2492	2147	47	720	500	1580	5	1	9308185	222	-5.50	3.03	12	0.05	-433.00	785.00	3600	20230824	-33.89	1420	20240208	67.61	2950	-19.32	20240111	1420	67.61	20240208	3600	-33.89	20230824	1420	67.61	20240208	0.00	N	062970	500	46 억		196298	N	N	0	N	00	N
82	20240614	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-385	5	-13.82	2201128995	913479	286.75	2585	2585	2240	3620	1950	2785	2409.62	3.30	0	-120219	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	223	-5.54	3.06	12	9.81	-433.00	785.00	3600	20230824	-33.33	1420	20240208	69.01	2950	-18.64	20240111	1420	69.01	20240208	3600	-33.33	20230824	1420	69.01	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
83	20240614	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-350	5	-12.57	2137623920	887059	278.46	2585	2585	2240	3620	1950	2785	2409.78	3.30	0	-110929	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	227	-5.62	3.10	12	9.53	-433.00	785.00	3600	20230824	-32.36	1420	20240208	71.48	2950	-17.46	20240111	1420	71.48	20240208	3600	-32.36	20230824	1420	71.48	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
84	20240614	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-295	5	-10.59	2022724925	839900	263.65	2585	2585	2240	3620	1950	2785	2408.29	3.30	0	-109277	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	232	-5.75	3.17	12	9.02	-433.00	785.00	3600	20230824	-30.83	1420	20240208	75.35	2950	-15.59	20240111	1420	75.35	20240208	3600	-30.83	20230824	1420	75.35	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
85	20240614	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-340	5	-12.21	1882033385	782639	245.68	2585	2585	2240	3620	1950	2785	2404.72	3.30	0	-108723	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	228	-5.65	3.11	12	8.41	-433.00	785.00	3600	20230824	-32.08	1420	20240208	72.18	2950	-17.12	20240111	1420	72.18	20240208	3600	-32.08	20230824	1420	72.18	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
86	20240614	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-390	5	-14.00	1768761875	735808	230.98	2585	2585	2240	3620	1950	2785	2403.83	3.30	0	-106203	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	223	-5.53	3.05	12	7.90	-433.00	785.00	3600	20230824	-33.47	1420	20240208	68.66	2950	-18.81	20240111	1420	68.66	20240208	3600	-33.47	20230824	1420	68.66	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
87	20240614	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-380	5	-13.64	1659241870	690361	216.71	2585	2585	2240	3620	1950	2785	2403.43	3.30	0	-114298	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	224	-5.55	3.06	12	7.42	-433.00	785.00	3600	20230824	-33.19	1420	20240208	69.37	2950	-18.47	20240111	1420	69.37	20240208	3600	-33.19	20230824	1420	69.37	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
88	20240614	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-520	5	-18.67	1336776470	553024	173.60	2585	2585	2240	3620	1950	2785	2417.21	3.30	0	-120100	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	211	-5.23	2.89	12	5.94	-433.00	785.00	3600	20230824	-37.08	1420	20240208	59.51	2950	-23.22	20240111	1420	59.51	20240208	3600	-37.08	20230824	1420	59.51	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
89	20240614	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-265	5	-9.52	236032120	93118	29.23	2585	2585	2480	3620	1950	2785	2534.73	3.30	0	-26623	2975	2880	2755	2660	2535	2927	2707	47	835	500	1830	5	1	9308185	235	-5.82	3.21	12	1.00	-433.00	785.00	3600	20230824	-30.00	1420	20240208	77.46	2950	-14.58	20240111	1420	77.46	20240208	3600	-30.00	20230824	1420	77.46	20240208	0.00	N	062970	500	46 억		306802	N	N	0	N	00	N
90	20240613	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	100	2	3.72	723258580	261216	95.10	2650	2850	2630	3490	1880	2685	2768.80	3.08	0	23480	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	259	-6.43	3.55	12	2.81	-433.00	785.00	3600	20230824	-22.64	1420	20240208	96.13	2950	-5.59	20240111	1420	96.13	20240208	3600	-22.64	20230824	1420	96.13	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
91	20240613	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	90	2	3.35	677949325	244737	89.10	2650	2850	2630	3490	1880	2685	2770.11	3.08	0	24283	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	258	-6.41	3.54	12	2.63	-433.00	785.00	3600	20230824	-22.92	1420	20240208	95.42	2950	-5.93	20240111	1420	95.42	20240208	3600	-22.92	20230824	1420	95.42	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
92	20240613	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	40	2	1.49	638498400	230384	83.88	2650	2850	2630	3490	1880	2685	2771.45	3.08	0	28155	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	254	-6.29	3.47	12	2.48	-433.00	785.00	3600	20230824	-24.31	1420	20240208	91.90	2950	-7.63	20240111	1420	91.90	20240208	3600	-24.31	20230824	1420	91.90	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
93	20240613	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-5	5	-0.19	601322530	216648	78.88	2650	2850	2630	3490	1880	2685	2775.57	3.08	0	22073	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	249	-6.19	3.41	12	2.33	-433.00	785.00	3600	20230824	-25.56	1420	20240208	88.73	2950	-9.15	20240111	1420	88.73	20240208	3600	-25.56	20230824	1420	88.73	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
94	20240613	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	105	2	3.91	510884410	183168	66.69	2650	2850	2630	3490	1880	2685	2789.16	3.08	0	21791	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	260	-6.44	3.55	12	1.97	-433.00	785.00	3600	20230824	-22.50	1420	20240208	96.48	2950	-5.42	20240111	1420	96.48	20240208	3600	-22.50	20230824	1420	96.48	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
95	20240613	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	135	2	5.03	465262820	166848	60.74	2650	2850	2630	3490	1880	2685	2788.54	3.08	0	22521	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	262	-6.51	3.59	12	1.79	-433.00	785.00	3600	20230824	-21.67	1420	20240208	98.59	2950	-4.41	20240111	1420	98.59	20240208	3600	-21.67	20230824	1420	98.59	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
96	20240613	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	115	2	4.28	218751350	79334	28.88	2650	2850	2630	3490	1880	2685	2757.35	3.08	0	-5360	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	261	-6.47	3.57	12	0.85	-433.00	785.00	3600	20230824	-22.22	1420	20240208	97.18	2950	-5.08	20240111	1420	97.18	20240208	3600	-22.22	20230824	1420	97.18	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
97	20240613	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	0	3	0.00	61539400	22796	8.30	2650	2850	2630	3490	1880	2685	2699.57	3.08	0	-9768	2935	2810	2595	2470	2255	2872	2532	47	805	500	1770	5	1	9308185	250	-6.20	3.42	12	0.24	-433.00	785.00	3600	20230824	-25.42	1420	20240208	89.08	2950	-8.98	20240111	1420	89.08	20240208	3600	-25.42	20230824	1420	89.08	20240208	0.00	N	062970	500	46 억		286474	N	N	0	N	00	N
98	20240612	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	195	2	7.83	700268475	274136	238.78	2490	2720	2380	3235	1745	2490	2554.27	2.54	0	50883	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	250	-6.20	3.42	12	2.95	-433.00	785.00	3600	20230824	-25.42	1420	20240208	89.08	2950	-8.98	20240111	1420	89.08	20240208	3600	-25.42	20230824	1420	89.08	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
99	20240612	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	190	2	7.63	657893765	258263	224.96	2490	2720	2380	3235	1745	2490	2547.38	2.54	0	48252	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	249	-6.19	3.41	12	2.77	-433.00	785.00	3600	20230824	-25.56	1420	20240208	88.73	2950	-9.15	20240111	1420	88.73	20240208	3600	-25.56	20230824	1420	88.73	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
100	20240612	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	90	2	3.61	364923470	147352	128.35	2490	2605	2380	3235	1745	2490	2476.54	2.54	0	19548	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	240	-5.96	3.29	12	1.58	-433.00	785.00	3600	20230824	-28.33	1420	20240208	81.69	2950	-12.54	20240111	1420	81.69	20240208	3600	-28.33	20230824	1420	81.69	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
101	20240612	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	35	2	1.41	282974945	115457	100.57	2490	2600	2380	3235	1745	2490	2450.91	2.54	0	16756	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	235	-5.83	3.22	12	1.24	-433.00	785.00	3600	20230824	-29.86	1420	20240208	77.82	2950	-14.41	20240111	1420	77.82	20240208	3600	-29.86	20230824	1420	77.82	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
102	20240612	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	15	2	0.60	271276820	110861	96.56	2490	2600	2380	3235	1745	2490	2447.00	2.54	0	16763	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	233	-5.79	3.19	12	1.19	-433.00	785.00	3600	20230824	-30.42	1420	20240208	76.41	2950	-15.08	20240111	1420	76.41	20240208	3600	-30.42	20230824	1420	76.41	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
103	20240612	110516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	30	2	1.20	260531605	106610	92.86	2490	2600	2380	3235	1745	2490	2443.78	2.54	0	16050	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	235	-5.82	3.21	12	1.15	-433.00	785.00	3600	20230824	-30.00	1420	20240208	77.46	2950	-14.58	20240111	1420	77.46	20240208	3600	-30.00	20230824	1420	77.46	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
104	20240612	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-80	5	-3.21	179345320	74007	64.46	2490	2500	2380	3235	1745	2490	2423.36	2.54	0	10358	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	224	-5.57	3.07	12	0.80	-433.00	785.00	3600	20230824	-33.06	1420	20240208	69.72	2950	-18.31	20240111	1420	69.72	20240208	3600	-33.06	20230824	1420	69.72	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
105	20240612	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-5	5	-0.20	6160465	2469	2.15	2490	2500	2485	3235	1745	2490	2495.13	2.54	0	-1449	2620	2555	2520	2455	2420	2537	2437	47	745	500	1640	5	1	9308185	231	-5.74	3.17	12	0.03	-433.00	785.00	3600	20230824	-30.97	1420	20240208	75.00	2950	-15.76	20240111	1420	75.00	20240208	3600	-30.97	20230824	1420	75.00	20240208	0.00	N	062970	500	46 억		236758	N	N	0	N	00	N
106	20240610	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	0	3	0.00	404506050	157677	61.16	2585	2650	2460	3360	1810	2585	2565.41	2.31	0	13554	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	241	-5.97	3.29	12	1.69	-433.00	785.00	3600	20230824	-28.19	1420	20240208	82.04	2950	-12.37	20240111	1420	82.04	20240208	3600	-28.19	20230824	1420	82.04	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
107	20240610	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-55	5	-2.13	380155745	148072	57.44	2585	2650	2460	3360	1810	2585	2567.37	2.31	0	13420	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	235	-5.84	3.22	12	1.59	-433.00	785.00	3600	20230824	-29.72	1420	20240208	78.17	2950	-14.24	20240111	1420	78.17	20240208	3600	-29.72	20230824	1420	78.17	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
108	20240610	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	0	3	0.00	243596520	94636	36.71	2585	2650	2460	3360	1810	2585	2574.04	2.31	0	11638	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	241	-5.97	3.29	12	1.02	-433.00	785.00	3600	20230824	-28.19	1420	20240208	82.04	2950	-12.37	20240111	1420	82.04	20240208	3600	-28.19	20230824	1420	82.04	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
109	20240610	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	40	2	1.55	197014270	76676	29.74	2585	2650	2460	3360	1810	2585	2569.44	2.31	0	2539	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	244	-6.06	3.34	12	0.82	-433.00	785.00	3600	20230824	-27.08	1420	20240208	84.86	2950	-11.02	20240111	1420	84.86	20240208	3600	-27.08	20230824	1420	84.86	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
110	20240610	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-5	5	-0.19	116662270	45916	17.81	2585	2600	2460	3360	1810	2585	2540.78	2.31	0	861	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	240	-5.96	3.29	12	0.49	-433.00	785.00	3600	20230824	-28.33	1420	20240208	81.69	2950	-12.54	20240111	1420	81.69	20240208	3600	-28.33	20230824	1420	81.69	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
111	20240610	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-35	5	-1.35	101147555	39857	15.46	2585	2600	2460	3360	1810	2585	2537.76	2.31	0	1562	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	237	-5.89	3.25	12	0.43	-433.00	785.00	3600	20230824	-29.17	1420	20240208	79.58	2950	-13.56	20240111	1420	79.58	20240208	3600	-29.17	20230824	1420	79.58	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
112	20240610	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-35	5	-1.35	90302440	35564	13.79	2585	2600	2460	3360	1810	2585	2539.15	2.31	0	1926	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	237	-5.89	3.25	12	0.38	-433.00	785.00	3600	20230824	-29.17	1420	20240208	79.58	2950	-13.56	20240111	1420	79.58	20240208	3600	-29.17	20230824	1420	79.58	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
113	20240610	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-120	5	-4.64	24520205	9861	3.82	2585	2585	2460	3360	1810	2585	2486.58	2.31	0	2259	2891	2737	2646	2492	2401	2692	2447	47	775	500	1700	5	1	9308185	229	-5.69	3.14	12	0.11	-433.00	785.00	3600	20230824	-31.53	1420	20240208	73.59	2950	-16.44	20240111	1420	73.59	20240208	3600	-31.53	20230824	1420	73.59	20240208	0.00	N	062970	500	46 억		215033	N	N	0	N	00	N
114	20240607	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-230	5	-8.17	678343770	257585	79.30	2800	2800	2555	3655	1975	2815	2633.48	2.55	0	-23150	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	241	-5.97	3.29	12	2.77	-433.00	785.00	3600	20230824	-28.19	1420	20240208	82.04	2950	-12.37	20240111	1420	82.04	20240208	3600	-28.19	20230824	1420	82.04	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
115	20240607	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-210	5	-7.46	608394370	230497	70.96	2800	2800	2580	3655	1975	2815	2639.49	2.55	0	-17258	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	242	-6.02	3.32	12	2.48	-433.00	785.00	3600	20230824	-27.64	1420	20240208	83.45	2950	-11.69	20240111	1420	83.45	20240208	3600	-27.64	20230824	1420	83.45	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
116	20240607	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-195	5	-6.93	490796385	185268	57.04	2800	2800	2580	3655	1975	2815	2649.12	2.55	0	-13168	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	244	-6.05	3.34	12	1.99	-433.00	785.00	3600	20230824	-27.22	1420	20240208	84.51	2950	-11.19	20240111	1420	84.51	20240208	3600	-27.22	20230824	1420	84.51	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
117	20240607	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-190	5	-6.75	457883635	172732	53.18	2800	2800	2580	3655	1975	2815	2650.83	2.55	0	-12188	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	244	-6.06	3.34	12	1.86	-433.00	785.00	3600	20230824	-27.08	1420	20240208	84.86	2950	-11.02	20240111	1420	84.86	20240208	3600	-27.08	20230824	1420	84.86	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
118	20240607	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-175	5	-6.22	423936830	159909	49.23	2800	2800	2580	3655	1975	2815	2651.11	2.55	0	-10440	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	246	-6.10	3.36	12	1.72	-433.00	785.00	3600	20230824	-26.67	1420	20240208	85.92	2950	-10.51	20240111	1420	85.92	20240208	3600	-26.67	20230824	1420	85.92	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
119	20240607	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-160	5	-5.68	396857970	149723	46.10	2800	2800	2580	3655	1975	2815	2650.61	2.55	0	-9612	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	247	-6.13	3.38	12	1.61	-433.00	785.00	3600	20230824	-26.25	1420	20240208	86.97	2950	-10.00	20240111	1420	86.97	20240208	3600	-26.25	20230824	1420	86.97	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
120	20240607	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-190	5	-6.75	255898265	95938	29.54	2800	2800	2620	3655	1975	2815	2667.33	2.55	0	-3262	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	244	-6.06	3.34	12	1.03	-433.00	785.00	3600	20230824	-27.08	1420	20240208	84.86	2950	-11.02	20240111	1420	84.86	20240208	3600	-27.08	20230824	1420	84.86	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
121	20240607	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-95	5	-3.37	34977235	12624	3.89	2800	2800	2645	3655	1975	2815	2770.69	2.55	0	863	3098	2956	2733	2591	2368	3027	2662	47	840	500	1850	5	1	9308185	253	-6.28	3.46	12	0.14	-433.00	785.00	3600	20230824	-24.44	1420	20240208	91.55	2950	-7.80	20240111	1420	91.55	20240208	3600	-24.44	20230824	1420	91.55	20240208	0.00	N	062970	500	46 억		236917	N	N	0	N	00	N
122	20240605	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	70	2	2.55	858387385	322465	93.23	2615	2875	2510	3565	1925	2745	2661.07	2.26	0	26996	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	262	-6.50	3.59	12	3.46	-433.00	785.00	3600	20230824	-21.81	1420	20240208	98.24	2950	-4.58	20240111	1420	98.24	20240208	3600	-21.81	20230824	1420	98.24	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
123	20240605	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	70	2	2.55	842804175	316909	91.62	2615	2875	2510	3565	1925	2745	2658.53	2.26	0	26681	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	262	-6.50	3.59	12	3.40	-433.00	785.00	3600	20230824	-21.81	1420	20240208	98.24	2950	-4.58	20240111	1420	98.24	20240208	3600	-21.81	20230824	1420	98.24	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
124	20240605	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	35	2	1.28	757160950	286547	82.84	2615	2820	2510	3565	1925	2745	2641.13	2.26	0	24428	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	259	-6.42	3.54	12	3.08	-433.00	785.00	3600	20230824	-22.78	1420	20240208	95.77	2950	-5.76	20240111	1420	95.77	20240208	3600	-22.78	20230824	1420	95.77	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
125	20240605	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-105	5	-3.83	583635540	223365	64.58	2615	2740	2510	3565	1925	2745	2610.89	2.26	0	19825	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	246	-6.10	3.36	12	2.40	-433.00	785.00	3600	20230824	-26.67	1420	20240208	85.92	2950	-10.51	20240111	1420	85.92	20240208	3600	-26.67	20230824	1420	85.92	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
126	20240605	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-80	5	-2.91	562348145	215326	62.25	2615	2740	2510	3565	1925	2745	2609.48	2.26	0	14513	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	248	-6.15	3.39	12	2.31	-433.00	785.00	3600	20230824	-25.97	1420	20240208	87.68	2950	-9.66	20240111	1420	87.68	20240208	3600	-25.97	20230824	1420	87.68	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
127	20240605	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-70	5	-2.55	522054440	200305	57.91	2615	2740	2510	3565	1925	2745	2603.91	2.26	0	14409	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	249	-6.18	3.41	12	2.15	-433.00	785.00	3600	20230824	-25.69	1420	20240208	88.38	2950	-9.32	20240111	1420	88.38	20240208	3600	-25.69	20230824	1420	88.38	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
128	20240605	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-85	5	-3.10	487171730	187121	54.10	2615	2740	2510	3565	1925	2745	2600.90	2.26	0	12548	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	248	-6.14	3.39	12	2.01	-433.00	785.00	3600	20230824	-26.11	1420	20240208	87.32	2950	-9.83	20240111	1420	87.32	20240208	3600	-26.11	20230824	1420	87.32	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
129	20240605	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-185	5	-6.74	231943355	89587	25.90	2615	2640	2510	3565	1925	2745	2582.90	2.26	0	10880	3115	2930	2690	2505	2265	2957	2532	47	820	500	1810	5	1	9308185	238	-5.91	3.26	12	0.96	-433.00	785.00	3600	20230824	-28.89	1420	20240208	80.28	2950	-13.22	20240111	1420	80.28	20240208	3600	-28.89	20230824	1420	80.28	20240208	0.00	N	062970	500	46 억		210422	N	N	0	N	00	N
130	20240604	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-55	5	-1.96	907331600	345592	151.41	2745	2875	2450	3640	1960	2800	2625.44	2.63	0	-39516	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	256	-6.34	3.50	12	3.71	-433.00	785.00	3600	20230824	-23.75	1420	20240208	93.31	2950	-6.95	20240111	1420	93.31	20240208	3600	-23.75	20230824	1420	93.31	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
131	20240604	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-75	5	-2.68	852359440	325359	142.55	2745	2875	2450	3640	1960	2800	2619.75	2.63	0	-40077	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	254	-6.29	3.47	12	3.50	-433.00	785.00	3600	20230824	-24.31	1420	20240208	91.90	2950	-7.63	20240111	1420	91.90	20240208	3600	-24.31	20230824	1420	91.90	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
132	20240604	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-30	5	-1.07	795388305	304625	133.46	2745	2875	2450	3640	1960	2800	2611.04	2.63	0	-41933	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	258	-6.40	3.53	12	3.27	-433.00	785.00	3600	20230824	-23.06	1420	20240208	95.07	2950	-6.10	20240111	1420	95.07	20240208	3600	-23.06	20230824	1420	95.07	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
133	20240604	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-30	5	-1.07	767115770	294412	128.99	2745	2875	2450	3640	1960	2800	2605.59	2.63	0	-41077	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	258	-6.40	3.53	12	3.16	-433.00	785.00	3600	20230824	-23.06	1420	20240208	95.07	2950	-6.10	20240111	1420	95.07	20240208	3600	-23.06	20230824	1420	95.07	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
134	20240604	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-45	5	-1.61	628232270	244900	107.29	2745	2765	2450	3640	1960	2800	2565.26	2.63	0	-25431	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	256	-6.36	3.51	12	2.63	-433.00	785.00	3600	20230824	-23.47	1420	20240208	94.01	2950	-6.61	20240111	1420	94.01	20240208	3600	-23.47	20230824	1420	94.01	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
135	20240604	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-195	5	-6.96	552282515	216450	94.83	2745	2745	2450	3640	1960	2800	2551.55	2.63	0	-22232	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	242	-6.02	3.32	12	2.33	-433.00	785.00	3600	20230824	-27.64	1420	20240208	83.45	2950	-11.69	20240111	1420	83.45	20240208	3600	-27.64	20230824	1420	83.45	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
136	20240604	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-300	5	-10.71	405259305	158651	69.51	2745	2745	2450	3640	1960	2800	2554.41	2.63	0	-15600	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	233	-5.77	3.18	12	1.70	-433.00	785.00	3600	20230824	-30.56	1420	20240208	76.06	2950	-15.25	20240111	1420	76.06	20240208	3600	-30.56	20230824	1420	76.06	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
137	20240604	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-235	5	-8.39	119053930	45064	19.74	2745	2745	2545	3640	1960	2800	2641.89	2.63	0	-10765	3006	2902	2801	2697	2596	2955	2750	47	840	500	1840	5	1	9308185	239	-5.92	3.27	12	0.48	-433.00	785.00	3600	20230824	-28.75	1420	20240208	80.63	2950	-13.05	20240111	1420	80.63	20240208	3600	-28.75	20230824	1420	80.63	20240208	0.00	N	062970	500	46 억		244616	N	N	0	N	00	N
138	20240603	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	75	2	2.75	638304825	228247	114.56	2700	2905	2700	3540	1910	2725	2796.55	2.01	0	44816	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	261	-6.47	3.57	12	2.45	-433.00	785.00	3600	20230824	-22.22	1420	20240208	97.18	2950	-5.08	20240111	1420	97.18	20240208	3600	-22.22	20230824	1420	97.18	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
139	20240603	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	70	2	2.57	610876715	218436	109.63	2700	2905	2700	3540	1910	2725	2796.59	2.01	0	43789	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	260	-6.45	3.56	12	2.35	-433.00	785.00	3600	20230824	-22.36	1420	20240208	96.83	2950	-5.25	20240111	1420	96.83	20240208	3600	-22.36	20230824	1420	96.83	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
140	20240603	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	85	2	3.12	552265555	197474	99.11	2700	2905	2700	3540	1910	2725	2796.65	2.01	0	41585	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	262	-6.49	3.58	12	2.12	-433.00	785.00	3600	20230824	-21.94	1420	20240208	97.89	2950	-4.75	20240111	1420	97.89	20240208	3600	-21.94	20230824	1420	97.89	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
141	20240603	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	25	2	0.92	488122640	174563	87.61	2700	2905	2700	3540	1910	2725	2796.25	2.01	0	27242	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	256	-6.35	3.50	12	1.88	-433.00	785.00	3600	20230824	-23.61	1420	20240208	93.66	2950	-6.78	20240111	1420	93.66	20240208	3600	-23.61	20230824	1420	93.66	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
142	20240603	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	50	2	1.83	433459785	154744	77.67	2700	2905	2700	3540	1910	2725	2801.14	2.01	0	24414	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	258	-6.41	3.54	12	1.66	-433.00	785.00	3600	20230824	-22.92	1420	20240208	95.42	2950	-5.93	20240111	1420	95.42	20240208	3600	-22.92	20230824	1420	95.42	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
143	20240603	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	15	2	0.55	384374790	136856	68.69	2700	2905	2700	3540	1910	2725	2808.61	2.01	0	18525	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	255	-6.33	3.49	12	1.47	-433.00	785.00	3600	20230824	-23.89	1420	20240208	92.96	2950	-7.12	20240111	1420	92.96	20240208	3600	-23.89	20230824	1420	92.96	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
144	20240603	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	65	2	2.39	297898480	105403	52.90	2700	2905	2700	3540	1910	2725	2826.28	2.01	0	21758	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	260	-6.44	3.55	12	1.13	-433.00	785.00	3600	20230824	-22.50	1420	20240208	96.48	2950	-5.42	20240111	1420	96.48	20240208	3600	-22.50	20230824	1420	96.48	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N
145	20240603	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	10	2	0.37	35856325	13172	6.61	2700	2735	2700	3540	1910	2725	2722.16	2.01	0	-1159	2861	2792	2676	2607	2491	2827	2642	47	815	500	1790	5	1	9308185	255	-6.32	3.48	12	0.14	-433.00	785.00	3600	20230824	-24.03	1420	20240208	92.61	2950	-7.29	20240111	1420	92.61	20240208	3600	-24.03	20230824	1420	92.61	20240208	0.00	N	062970	500	46 억		187527	N	N	0	N	00	N