KissMeData/069510/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	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	90	2	0.93	8515890	873	30.59	9770	9820	9660	12610	6790	9700	9754.74	56.10	0	-313	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1068	4.93	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
3	20240628	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	90	2	0.93	7683740	788	27.61	9770	9820	9660	12610	6790	9700	9750.94	56.10	0	-254	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1068	4.93	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
4	20240628	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	100	2	1.03	6331680	649	22.74	9770	9820	9660	12610	6790	9700	9756.06	56.10	0	-247	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1069	4.94	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
5	20240628	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	50	2	0.52	6175000	633	22.18	9770	9820	9660	12610	6790	9700	9755.13	56.10	0	-236	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1064	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
6	20240628	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	40	2	0.41	4378620	449	15.73	9770	9820	9660	12610	6790	9700	9751.94	56.10	0	-191	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1063	4.91	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
7	20240628	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	30	2	0.31	3093730	317	11.11	9770	9820	9660	12610	6790	9700	9759.40	56.10	0	-191	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1062	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
8	20240628	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	0	3	0.00	1990250	204	7.15	9770	9820	9660	12610	6790	9700	9756.13	56.10	0	-110	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1058	4.89	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.18	6960	20230726	39.37	10230	-5.18	20240603	8040	20.65	20240412	10230	-5.18	20240603	6960	39.37	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
9	20240628	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	70	2	0.72	586200	60	2.10	9770	9770	9770	12610	6790	9700	9770.00	56.10	0	-10	10146	9922	9776	9552	9406	9850	9480	55	2910	500	6980	10	1	10910000	1066	4.92	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.02	N	069510	500	54 억		6121040	N	N	0	N	00	N
10	20240627	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-30	5	-0.31	27767380	2854	45.66	9730	10000	9630	12640	6820	9730	9729.29	56.11	0	-443	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1058	4.89	0.63	12	0.03	1985.00	15502.00	10230	20240603	-5.18	6960	20230726	39.37	10230	-5.18	20240603	8040	20.65	20240412	10230	-5.18	20240603	6960	39.37	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
11	20240627	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	10	2	0.10	25091510	2579	41.26	9730	10000	9630	12640	6820	9730	9729.16	56.11	0	-373	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1063	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
12	20240627	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-20	5	-0.21	22218460	2284	36.54	9730	10000	9630	12640	6820	9730	9727.87	56.11	0	-354	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1059	4.89	0.63	12	0.02	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
13	20240627	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	10	2	0.10	21176040	2177	34.83	9730	10000	9630	12640	6820	9730	9727.17	56.11	0	-325	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1063	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
14	20240627	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	0	3	0.00	18072210	1858	29.73	9730	10000	9630	12640	6820	9730	9726.70	56.11	0	-313	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1062	4.90	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
15	20240627	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	20	2	0.21	17809670	1831	29.30	9730	10000	9630	12640	6820	9730	9726.74	56.11	0	-296	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1064	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
16	20240627	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-30	5	-0.31	8194380	834	13.34	9730	10000	9700	12640	6820	9730	9825.40	56.11	0	-219	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1058	4.89	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.18	6960	20230726	39.37	10230	-5.18	20240603	8040	20.65	20240412	10230	-5.18	20240603	6960	39.37	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
17	20240627	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	0	3	0.00	2033570	209	3.34	9730	9730	9730	12640	6820	9730	9730.00	56.11	0	-56	9950	9840	9620	9510	9290	9895	9565	55	2910	500	7000	10	1	10910000	1062	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6121453	N	N	0	N	00	N
18	20240626	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	150	2	1.57	59620290	6250	70.72	9490	9730	9400	12450	6710	9580	9539.19	56.11	0	-494	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1062	4.90	0.63	12	0.06	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
19	20240626	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	45001300	4745	53.69	9490	9720	9400	12450	6710	9580	9483.94	56.11	0	-245	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1060	4.90	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
20	20240626	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	43275410	4567	51.67	9490	9720	9400	12450	6710	9580	9475.68	56.11	0	-215	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1060	4.90	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
21	20240626	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-30	5	-0.31	39317740	4155	47.01	9490	9580	9400	12450	6710	9580	9462.75	56.11	0	-257	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1042	4.81	0.62	12	0.04	1985.00	15502.00	10230	20240603	-6.65	6960	20230726	37.21	10230	-6.65	20240603	8040	18.78	20240412	10230	-6.65	20240603	6960	37.21	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
22	20240626	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-10	5	-0.10	38819870	4103	46.42	9490	9580	9400	12450	6710	9580	9461.34	56.11	0	-252	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1044	4.82	0.62	12	0.04	1985.00	15502.00	10230	20240603	-6.45	6960	20230726	37.50	10230	-6.45	20240603	8040	19.03	20240412	10230	-6.45	20240603	6960	37.50	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
23	20240626	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-80	5	-0.84	38245440	4043	45.75	9490	9560	9400	12450	6710	9580	9459.67	56.11	0	-234	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1036	4.79	0.61	12	0.04	1985.00	15502.00	10230	20240603	-7.14	6960	20230726	36.49	10230	-7.14	20240603	8040	18.16	20240412	10230	-7.14	20240603	6960	36.49	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
24	20240626	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-40	5	-0.42	33864210	3584	40.55	9490	9560	9400	12450	6710	9580	9448.72	56.11	0	-171	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1041	4.81	0.62	12	0.03	1985.00	15502.00	10230	20240603	-6.74	6960	20230726	37.07	10230	-6.74	20240603	8040	18.66	20240412	10230	-6.74	20240603	6960	37.07	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
25	20240626	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-150	5	-1.57	10734940	1133	12.82	9490	9510	9430	12450	6710	9580	9474.79	56.11	0	43	9880	9730	9620	9470	9360	9675	9415	55	2870	500	6890	10	1	10910000	1029	4.75	0.61	12	0.01	1985.00	15502.00	10230	20240603	-7.82	6960	20230726	35.49	10230	-7.82	20240603	8040	17.29	20240412	10230	-7.82	20240603	6960	35.49	20230726	0.02	N	069510	500	54 억		6121947	N	N	0	N	00	N
26	20240625	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-110	5	-1.14	84773710	8837	385.39	9610	9770	9510	12590	6790	9690	9593.04	56.12	0	-620	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1045	4.83	0.62	12	0.08	1985.00	15502.00	10230	20240603	-6.35	6960	20230726	37.64	10230	-6.35	20240603	8040	19.15	20240412	10230	-6.35	20240603	6960	37.64	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
27	20240625	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-80	5	-0.83	82070190	8556	373.14	9610	9770	9510	12590	6790	9690	9592.12	56.12	0	-809	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1048	4.84	0.62	12	0.08	1985.00	15502.00	10230	20240603	-6.06	6960	20230726	38.07	10230	-6.06	20240603	8040	19.53	20240412	10230	-6.06	20240603	6960	38.07	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
28	20240625	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-30	5	-0.31	75711250	7899	344.48	9610	9770	9510	12590	6790	9690	9584.92	56.12	0	-640	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1054	4.87	0.62	12	0.07	1985.00	15502.00	10230	20240603	-5.57	6960	20230726	38.79	10230	-5.57	20240603	8040	20.15	20240412	10230	-5.57	20240603	6960	38.79	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
29	20240625	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-130	5	-1.34	75029040	7828	341.39	9610	9770	9510	12590	6790	9690	9584.70	56.12	0	-610	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1043	4.82	0.62	12	0.07	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
30	20240625	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	40	2	0.41	50172570	5239	228.48	9610	9770	9510	12590	6790	9690	9576.75	56.12	0	-448	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1062	4.90	0.63	12	0.05	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
31	20240625	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-120	5	-1.24	44195170	4620	201.48	9610	9690	9510	12590	6790	9690	9566.05	56.12	0	-387	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1044	4.82	0.62	12	0.04	1985.00	15502.00	10230	20240603	-6.45	6960	20230726	37.50	10230	-6.45	20240603	8040	19.03	20240412	10230	-6.45	20240603	6960	37.50	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
32	20240625	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-150	5	-1.55	30292590	3161	137.85	9610	9690	9520	12590	6790	9690	9583.23	56.12	0	-226	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1041	4.81	0.62	12	0.03	1985.00	15502.00	10230	20240603	-6.74	6960	20230726	37.07	10230	-6.74	20240603	8040	18.66	20240412	10230	-6.74	20240603	6960	37.07	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
33	20240625	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-110	5	-1.14	6456210	672	29.31	9610	9690	9570	12590	6790	9690	9607.46	56.12	0	-99	9836	9762	9706	9632	9576	9755	9625	55	2900	500	6970	10	1	10910000	1045	4.83	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.35	6960	20230726	37.64	10230	-6.35	20240603	8040	19.15	20240412	10230	-6.35	20240603	6960	37.64	20230726	0.02	N	069510	500	54 억		6122567	N	N	0	N	00	N
34	20240624	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-40	5	-0.41	22297980	2293	25.82	9690	9780	9650	12640	6820	9730	9724.37	56.12	0	-16	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1057	4.88	0.63	12	0.02	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
35	20240624	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	50	2	0.51	19195570	1973	22.21	9690	9780	9650	12640	6820	9730	9729.13	56.12	0	-16	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1067	4.93	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.40	6960	20230726	40.52	10230	-4.40	20240603	8040	21.64	20240412	10230	-4.40	20240603	6960	40.52	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
36	20240624	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-20	5	-0.21	14573310	1499	16.88	9690	9750	9650	12640	6820	9730	9722.02	56.12	0	-13	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1059	4.89	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
37	20240624	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	20	2	0.21	13134470	1351	15.21	9690	9750	9650	12640	6820	9730	9722.04	56.12	0	33	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1064	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
38	20240624	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	10	2	0.10	12074200	1242	13.98	9690	9750	9650	12640	6820	9730	9721.58	56.12	0	33	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1063	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
39	20240624	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	10	2	0.10	11869660	1221	13.75	9690	9750	9650	12640	6820	9730	9721.26	56.12	0	33	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1063	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
40	20240624	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	10	2	0.10	5883940	606	6.82	9690	9740	9650	12640	6820	9730	9709.47	56.12	0	23	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1063	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
41	20240624	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-40	5	-0.41	2409910	249	2.80	9690	9690	9650	12640	6820	9730	9678.35	56.12	0	-27	9956	9842	9776	9662	9596	9810	9630	55	2910	500	7000	10	1	10910000	1057	4.88	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6122561	N	N	0	N	00	N
42	20240621	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-170	5	-1.72	86762070	8872	163.12	9860	9890	9710	12870	6930	9900	9779.37	56.14	0	-4876	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1062	4.90	0.63	12	0.08	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
43	20240621	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-160	5	-1.62	86032320	8797	161.74	9860	9890	9710	12870	6930	9900	9779.73	56.14	0	-4876	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1063	4.91	0.63	12	0.08	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
44	20240621	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-170	5	-1.72	79404510	8117	149.24	9860	9890	9710	12870	6930	9900	9782.49	56.14	0	-5239	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1062	4.90	0.63	12	0.07	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
45	20240621	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-170	5	-1.72	76884410	7858	144.48	9860	9890	9710	12870	6930	9900	9784.22	56.14	0	-5255	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1062	4.90	0.63	12	0.07	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
46	20240621	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-160	5	-1.62	60503210	6175	113.53	9860	9890	9710	12870	6930	9900	9798.09	56.14	0	-4913	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1063	4.91	0.63	12	0.06	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
47	20240621	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-100	5	-1.01	53967690	5507	101.25	9860	9890	9710	12870	6930	9900	9799.83	56.14	0	-4354	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1069	4.94	0.63	12	0.05	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
48	20240621	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-100	5	-1.01	43253010	4414	81.15	9860	9890	9710	12870	6930	9900	9799.05	56.14	0	-3539	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1069	4.94	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
49	20240621	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-40	5	-0.40	2672860	271	4.98	9860	9890	9860	12870	6930	9900	9862.95	56.14	0	-235	10066	9982	9916	9832	9766	9950	9800	55	2970	500	7120	10	1	10910000	1076	4.97	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.62	6960	20230726	41.67	10230	-3.62	20240603	8040	22.64	20240412	10230	-3.62	20240603	6960	41.67	20230726	0.01	N	069510	500	54 억		6124841	N	N	0	N	00	N
50	20240620	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-100	5	-1.00	53823030	5439	82.52	9980	10000	9850	13000	7000	10000	9895.76	56.16	0	-1597	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1080	4.99	0.64	12	0.05	1985.00	15502.00	10230	20240603	-3.23	6960	20230726	42.24	10230	-3.23	20240603	8040	23.13	20240412	10230	-3.23	20240603	6960	42.24	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
51	20240620	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-140	5	-1.40	47815740	4831	73.30	9980	10000	9850	13000	7000	10000	9897.69	56.16	0	-1377	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1076	4.97	0.64	12	0.04	1985.00	15502.00	10230	20240603	-3.62	6960	20230726	41.67	10230	-3.62	20240603	8040	22.64	20240412	10230	-3.62	20240603	6960	41.67	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
52	20240620	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-120	5	-1.20	31468730	3174	48.16	9980	10000	9850	13000	7000	10000	9914.53	56.16	0	-1075	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1078	4.98	0.64	12	0.03	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
53	20240620	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-90	5	-0.90	28382540	2862	43.42	9980	10000	9850	13000	7000	10000	9917.03	56.16	0	-1122	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1081	4.99	0.64	12	0.03	1985.00	15502.00	10230	20240603	-3.13	6960	20230726	42.39	10230	-3.13	20240603	8040	23.26	20240412	10230	-3.13	20240603	6960	42.39	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
54	20240620	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-70	5	-0.70	21927130	2212	33.56	9980	10000	9850	13000	7000	10000	9912.81	56.16	0	-1026	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1083	5.00	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
55	20240620	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-110	5	-1.10	19861520	2004	30.41	9980	10000	9850	13000	7000	10000	9910.94	56.16	0	-921	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1079	4.98	0.64	12	0.02	1985.00	15502.00	10230	20240603	-3.32	6960	20230726	42.10	10230	-3.32	20240603	8040	23.01	20240412	10230	-3.32	20240603	6960	42.10	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
56	20240620	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-60	5	-0.60	8953680	902	13.69	9980	10000	9910	13000	7000	10000	9926.47	56.16	0	-255	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1084	5.01	0.64	12	0.01	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	6960	42.82	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
57	20240620	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-20	5	-0.20	9980	1	0.02	9980	9980	9980	13000	7000	10000	9980.00	56.16	0	0	10026	10012	9986	9972	9946	10020	9980	55	3000	500	7200	10	1	10910000	1089	5.03	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	-2.44	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.01	N	069510	500	54 억		6126814	N	N	0	N	00	N
58	20240619	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	70	2	0.70	65788690	6591	99.70	9990	10000	9960	12900	6960	9930	9981.59	56.16	0	111	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1091	5.04	0.65	12	0.06	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
59	20240619	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	40	2	0.40	58604170	5871	88.81	9990	10000	9960	12900	6960	9930	9981.97	56.16	0	134	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1088	5.02	0.64	12	0.05	1985.00	15502.00	10230	20240603	-2.54	6960	20230726	43.25	10230	-2.54	20240603	8040	24.00	20240412	10230	-2.54	20240603	6960	43.25	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
60	20240619	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	60	2	0.60	46496770	4657	70.44	9990	10000	9960	12900	6960	9930	9984.28	56.16	0	133	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1090	5.03	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
61	20240619	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	70	2	0.70	43878320	4395	66.48	9990	10000	9960	12900	6960	9930	9983.69	56.16	0	133	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1091	5.04	0.65	12	0.04	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
62	20240619	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	30	2	0.30	22886240	2293	34.68	9990	10000	9960	12900	6960	9930	9980.92	56.16	0	125	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1087	5.02	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.64	6960	20230726	43.10	10230	-2.64	20240603	8040	23.88	20240412	10230	-2.64	20240603	6960	43.10	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
63	20240619	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	60	2	0.60	18520510	1856	28.07	9990	9990	9960	12900	6960	9930	9978.72	56.16	0	124	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1090	5.03	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
64	20240619	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	60	2	0.60	9863390	989	14.96	9990	9990	9960	12900	6960	9930	9973.09	56.16	0	22	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1090	5.03	0.64	12	0.01	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
65	20240619	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	30	2	0.30	1475520	148	2.24	9990	9990	9960	12900	6960	9930	9969.73	56.16	0	-7	10043	9986	9943	9886	9843	10015	9915	55	2970	500	7140	10	1	10910000	1087	5.02	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.64	6960	20230726	43.10	10230	-2.64	20240603	8040	23.88	20240412	10230	-2.64	20240603	6960	43.10	20230726	0.01	N	069510	500	54 억		6126703	N	N	0	N	00	N
66	20240618	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-60	5	-0.60	65515630	6611	102.15	9920	10000	9900	12980	7000	9990	9910.09	56.16	0	-375	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1083	5.00	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
67	20240618	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-40	5	-0.40	63628530	6421	99.21	9920	10000	9900	12980	7000	9990	9909.44	56.16	0	-379	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1086	5.01	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
68	20240618	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-70	5	-0.70	61898250	6247	96.52	9920	10000	9900	12980	7000	9990	9908.48	56.16	0	-328	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1082	5.00	0.64	12	0.06	1985.00	15502.00	10230	20240603	-3.03	6960	20230726	42.53	10230	-3.03	20240603	8040	23.38	20240412	10230	-3.03	20240603	6960	42.53	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
69	20240618	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-40	5	-0.40	61878380	6245	96.49	9920	10000	9900	12980	7000	9990	9908.47	56.16	0	-327	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1086	5.01	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
70	20240618	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-60	5	-0.60	61332720	6190	95.64	9920	10000	9900	12980	7000	9990	9908.36	56.16	0	-326	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1083	5.00	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
71	20240618	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-20	5	-0.20	38788660	3913	60.46	9920	10000	9900	12980	7000	9990	9912.77	56.16	0	-379	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1088	5.02	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.54	6960	20230726	43.25	10230	-2.54	20240603	8040	24.00	20240412	10230	-2.54	20240603	6960	43.25	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
72	20240618	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-10	5	-0.10	2278810	229	3.54	9920	10000	9920	12980	7000	9990	9951.14	56.16	0	-68	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1089	5.03	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	-2.44	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
73	20240618	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-70	5	-0.70	704320	71	1.10	9920	9920	9920	12980	7000	9990	9920.00	56.16	0	-10	10130	10060	9920	9850	9710	10095	9885	55	2990	500	7190	10	1	10910000	1082	5.00	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.03	6960	20230726	42.53	10230	-3.03	20240603	8040	23.38	20240412	10230	-3.03	20240603	6960	42.53	20230726	0.02	N	069510	500	54 억		6127078	N	N	0	N	00	N
74	20240617	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	90	2	0.91	63892450	6472	105.48	9820	9990	9780	12870	6930	9900	9871.82	56.16	0	597	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1090	5.03	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
75	20240617	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	30	2	0.30	58009640	5882	95.86	9820	9980	9780	12870	6930	9900	9862.23	56.16	0	597	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1083	5.00	0.64	12	0.05	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
76	20240617	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-40	5	-0.40	54986080	5576	90.87	9820	9980	9780	12870	6930	9900	9861.21	56.16	0	583	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1076	4.97	0.64	12	0.05	1985.00	15502.00	10230	20240603	-3.62	6960	20230726	41.67	10230	-3.62	20240603	8040	22.64	20240412	10230	-3.62	20240603	6960	41.67	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
77	20240617	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	30	2	0.30	41854450	4242	69.13	9820	9980	9780	12870	6930	9900	9866.68	56.16	0	-157	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1083	5.00	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
78	20240617	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-110	5	-1.11	37741320	3827	62.37	9820	9980	9780	12870	6930	9900	9861.86	56.16	0	-118	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1068	4.93	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
79	20240617	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-60	5	-0.61	19195600	1939	31.60	9820	9980	9820	12870	6930	9900	9899.74	56.16	0	-347	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1074	4.96	0.63	12	0.02	1985.00	15502.00	10230	20240603	-3.81	6960	20230726	41.38	10230	-3.81	20240603	8040	22.39	20240412	10230	-3.81	20240603	6960	41.38	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
80	20240617	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	0	3	0.00	9198190	927	15.11	9820	9980	9820	12870	6930	9900	9922.54	56.16	0	-328	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1080	4.99	0.64	12	0.01	1985.00	15502.00	10230	20240603	-3.23	6960	20230726	42.24	10230	-3.23	20240603	8040	23.13	20240412	10230	-3.23	20240603	6960	42.24	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
81	20240617	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	80	2	0.81	1479560	149	2.43	9820	9980	9820	12870	6930	9900	9929.93	56.16	0	-80	10080	9990	9900	9810	9720	9945	9765	55	2970	500	7120	10	1	10910000	1089	5.03	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	-2.44	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.02	N	069510	500	54 억		6127312	N	N	0	N	00	N
82	20240614	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-90	5	-0.90	60602880	6136	157.78	9920	9990	9810	12980	7000	9990	9876.61	56.16	0	75	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1080	4.99	0.64	12	0.06	1985.00	15502.00	10230	20240603	-3.23	6960	20230726	42.24	10230	-3.23	20240603	8040	23.13	20240412	10230	-3.23	20240603	6960	42.24	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
83	20240614	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-100	5	-1.00	58475580	5921	152.25	9920	9990	9810	12980	7000	9990	9875.96	56.16	0	143	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1079	4.98	0.64	12	0.05	1985.00	15502.00	10230	20240603	-3.32	6960	20230726	42.10	10230	-3.32	20240603	8040	23.01	20240412	10230	-3.32	20240603	6960	42.10	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
84	20240614	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-150	5	-1.50	50322030	5097	131.06	9920	9990	9810	12980	7000	9990	9872.87	56.16	0	146	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1074	4.96	0.63	12	0.05	1985.00	15502.00	10230	20240603	-3.81	6960	20230726	41.38	10230	-3.81	20240603	8040	22.39	20240412	10230	-3.81	20240603	6960	41.38	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
85	20240614	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-90	5	-0.90	46440260	4704	120.96	9920	9990	9810	12980	7000	9990	9872.50	56.16	0	129	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1080	4.99	0.64	12	0.04	1985.00	15502.00	10230	20240603	-3.23	6960	20230726	42.24	10230	-3.23	20240603	8040	23.13	20240412	10230	-3.23	20240603	6960	42.24	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
86	20240614	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-160	5	-1.60	27809320	2813	72.33	9920	9990	9810	12980	7000	9990	9886.00	56.16	0	-4	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1072	4.95	0.63	12	0.03	1985.00	15502.00	10230	20240603	-3.91	6960	20230726	41.24	10230	-3.91	20240603	8040	22.26	20240412	10230	-3.91	20240603	6960	41.24	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
87	20240614	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-100	5	-1.00	13733780	1383	35.56	9920	9990	9890	12980	7000	9990	9930.43	56.16	0	-36	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1079	4.98	0.64	12	0.01	1985.00	15502.00	10230	20240603	-3.32	6960	20230726	42.10	10230	-3.32	20240603	8040	23.01	20240412	10230	-3.32	20240603	6960	42.10	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
88	20240614	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-50	5	-0.50	2729750	274	7.05	9920	9990	9920	12980	7000	9990	9962.59	56.16	0	-70	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1084	5.01	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	6960	42.82	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
89	20240614	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-70	5	-0.70	337280	34	0.87	9920	9920	9920	12980	7000	9990	9920.00	56.16	0	0	10170	10080	10000	9910	9830	10125	9955	55	2990	500	7190	10	1	10910000	1082	5.00	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.03	6960	20230726	42.53	10230	-3.03	20240603	8040	23.38	20240412	10230	-3.03	20240603	6960	42.53	20230726	0.02	N	069510	500	54 억		6127237	N	N	0	N	00	N
90	20240613	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	20	2	0.20	37823890	3789	69.99	9960	10090	9920	12960	6980	9970	9982.55	56.16	0	56	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1090	5.03	0.64	12	0.03	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
91	20240613	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	60	2	0.60	37813900	3788	69.97	9960	10090	9920	12960	6980	9970	9982.55	56.16	0	57	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1094	5.05	0.65	12	0.03	1985.00	15502.00	10230	20240603	-1.96	6960	20230726	44.11	10230	-1.96	20240603	8040	24.75	20240412	10230	-1.96	20240603	6960	44.11	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
92	20240613	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	80	2	0.80	35126010	3520	65.02	9960	10090	9920	12960	6980	9970	9978.98	56.16	0	255	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1096	5.06	0.65	12	0.03	1985.00	15502.00	10230	20240603	-1.76	6960	20230726	44.40	10230	-1.76	20240603	8040	25.00	20240412	10230	-1.76	20240603	6960	44.40	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
93	20240613	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	20	2	0.20	28791260	2886	53.31	9960	10090	9920	12960	6980	9970	9976.18	56.16	0	35	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1090	5.03	0.64	12	0.03	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
94	20240613	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-20	5	-0.20	15570690	1561	28.83	9960	10090	9920	12960	6980	9970	9974.82	56.16	0	66	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1086	5.01	0.64	12	0.01	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
95	20240613	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-20	5	-0.20	13173550	1320	24.38	9960	10090	9920	12960	6980	9970	9979.96	56.16	0	64	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1086	5.01	0.64	12	0.01	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
96	20240613	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	30	2	0.30	7682520	769	14.20	9960	10090	9920	12960	6980	9970	9990.27	56.16	0	64	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1091	5.04	0.65	12	0.01	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
97	20240613	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	0	3	0.00	69570	7	0.13	9960	9970	9920	12960	6980	9970	9938.57	56.16	0	0	10076	10022	9976	9922	9876	10050	9950	55	2990	500	7170	10	1	10910000	1088	5.02	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.54	6960	20230726	43.25	10230	-2.54	20240603	8040	24.00	20240412	10230	-2.54	20240603	6960	43.25	20230726	0.02	N	069510	500	54 억		6127181	N	N	0	N	00	N
98	20240612	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-70	5	-0.70	53831440	5404	176.49	9950	10030	9930	13050	7030	10040	9961.41	56.16	0	27	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1088	5.02	0.64	12	0.05	1985.00	15502.00	10230	20240603	-2.54	6960	20230726	43.25	10230	-2.54	20240603	8040	24.00	20240412	10230	-2.54	20240603	6960	43.25	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
99	20240612	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-100	5	-1.00	45646080	4583	149.67	9950	10030	9930	13050	7030	10040	9959.87	56.16	0	71	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1084	5.01	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	6960	42.82	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
100	20240612	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-40	5	-0.40	38305320	3845	125.57	9950	10030	9930	13050	7030	10040	9962.37	56.16	0	71	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1091	5.04	0.65	12	0.04	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
101	20240612	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-100	5	-1.00	31748480	3188	104.11	9950	10030	9930	13050	7030	10040	9958.75	56.16	0	77	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1084	5.01	0.64	12	0.03	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	6960	42.82	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
102	20240612	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-90	5	-0.90	25794520	2589	84.55	9950	10030	9930	13050	7030	10040	9963.12	56.16	0	77	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1086	5.01	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
103	20240612	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-90	5	-0.90	22071750	2215	72.34	9950	10030	9930	13050	7030	10040	9964.67	56.16	0	77	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1086	5.01	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
104	20240612	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-40	5	-0.40	15152620	1521	49.67	9950	10030	9930	13050	7030	10040	9962.27	56.16	0	77	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1091	5.04	0.65	12	0.01	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
105	20240612	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-90	5	-0.90	9950	1	0.03	9950	9950	9950	13050	7030	10040	9950.00	56.16	0	0	10186	10112	10056	9982	9926	10150	10020	55	3010	500	7220	10	1	10910000	1086	5.01	0.64	12	0.00	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6127154	N	N	0	N	00	N
106	20240610	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	50	2	0.50	151820410	15195	302.63	9880	10140	9880	13090	7050	10070	9991.43	56.11	0	6202	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1104	5.10	0.65	12	0.14	1985.00	15502.00	10230	20240603	-1.08	6960	20230726	45.40	10230	-1.08	20240603	8040	25.87	20240412	10230	-1.08	20240603	6960	45.40	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
107	20240610	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	50	2	0.50	148774450	14894	296.63	9880	10140	9880	13090	7050	10070	9988.88	56.11	0	6194	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1104	5.10	0.65	12	0.14	1985.00	15502.00	10230	20240603	-1.08	6960	20230726	45.40	10230	-1.08	20240603	8040	25.87	20240412	10230	-1.08	20240603	6960	45.40	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
108	20240610	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	0	3	0.00	133890250	13420	267.28	9880	10100	9880	13090	7050	10070	9976.92	56.11	0	6373	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1099	5.07	0.65	12	0.12	1985.00	15502.00	10230	20240603	-1.56	6960	20230726	44.68	10230	-1.56	20240603	8040	25.25	20240412	10230	-1.56	20240603	6960	44.68	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
109	20240610	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-80	5	-0.79	76572040	7701	153.38	9880	10000	9880	13090	7050	10070	9943.13	56.11	0	2770	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1090	5.03	0.64	12	0.07	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
110	20240610	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	44250150	4455	88.73	9880	10000	9880	13090	7050	10070	9932.69	56.11	0	69	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1086	5.01	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
111	20240610	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	42039800	4233	84.31	9880	10000	9880	13090	7050	10070	9931.44	56.11	0	69	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1086	5.01	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
112	20240610	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-110	5	-1.09	17204520	1726	34.38	9880	10000	9880	13090	7050	10070	9967.86	56.11	0	-67	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1087	5.02	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.64	6960	20230726	43.10	10230	-2.64	20240603	8040	23.88	20240412	10230	-2.64	20240603	6960	43.10	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
113	20240610	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-190	5	-1.89	2568800	260	5.18	9880	9880	9880	13090	7050	10070	9880.00	56.11	0	-38	10196	10132	10006	9942	9816	10165	9975	55	3020	500	7250	10	1	10910000	1078	4.98	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.02	N	069510	500	54 억		6121512	N	N	0	N	00	N
114	20240607	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	90	2	0.90	50119930	5021	48.29	9990	10070	9880	12970	6990	9980	9982.06	56.11	0	63	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1099	5.07	0.65	12	0.05	1985.00	15502.00	10230	20240603	-1.56	6960	20230726	44.68	10230	-1.56	20240603	8040	25.25	20240412	10230	-1.56	20240603	6960	44.68	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
115	20240607	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	60	2	0.60	48158350	4826	46.42	9990	10060	9880	12970	6990	9980	9978.94	56.11	0	45	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1095	5.06	0.65	12	0.04	1985.00	15502.00	10230	20240603	-1.86	6960	20230726	44.25	10230	-1.86	20240603	8040	24.88	20240412	10230	-1.86	20240603	6960	44.25	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
116	20240607	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-30	5	-0.30	42977540	4309	41.44	9990	10060	9880	12970	6990	9980	9973.90	56.11	0	-79	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1086	5.01	0.64	12	0.04	1985.00	15502.00	10230	20240603	-2.74	6960	20230726	42.96	10230	-2.74	20240603	8040	23.76	20240412	10230	-2.74	20240603	6960	42.96	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
117	20240607	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	20	2	0.20	41055030	4116	39.59	9990	10060	9880	12970	6990	9980	9974.50	56.11	0	-119	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1091	5.04	0.65	12	0.04	1985.00	15502.00	10230	20240603	-2.25	6960	20230726	43.68	10230	-2.25	20240603	8040	24.38	20240412	10230	-2.25	20240603	6960	43.68	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
118	20240607	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-40	5	-0.40	36046040	3614	34.76	9990	10060	9880	12970	6990	9980	9974.00	56.11	0	-98	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1084	5.01	0.64	12	0.03	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	6960	42.82	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
119	20240607	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	30	2	0.30	33809860	3390	32.61	9990	10060	9880	12970	6990	9980	9973.41	56.11	0	-125	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1092	5.04	0.65	12	0.03	1985.00	15502.00	10230	20240603	-2.15	6960	20230726	43.82	10230	-2.15	20240603	8040	24.50	20240412	10230	-2.15	20240603	6960	43.82	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
120	20240607	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	10	2	0.10	21953530	2205	21.21	9990	10010	9880	12970	6990	9980	9956.25	56.11	0	-106	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1090	5.03	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	-2.35	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
121	20240607	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	30	2	0.30	40010	4	0.04	9990	10010	9990	12970	6990	9980	10002.50	56.11	0	1	10166	10072	9896	9802	9626	10120	9850	55	2990	500	7180	10	1	10910000	1092	5.04	0.65	12	0.00	1985.00	15502.00	10230	20240603	-2.15	6960	20230726	43.82	10230	-2.15	20240603	8040	24.50	20240412	10230	-2.15	20240603	6960	43.82	20230726	0.01	N	069510	500	54 억		6121449	N	N	0	N	00	N
122	20240605	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	100	2	1.01	102521790	10397	60.37	9800	9990	9720	12840	6920	9880	9860.71	56.10	0	1425	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1089	5.03	0.64	12	0.10	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	-2.44	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
123	20240605	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	50	2	0.51	93229340	9463	54.95	9800	9950	9720	12840	6920	9880	9851.99	56.10	0	1482	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1083	5.00	0.64	12	0.09	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
124	20240605	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	50	2	0.51	85069560	8637	50.15	9800	9950	9720	12840	6920	9880	9849.43	56.10	0	1393	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1083	5.00	0.64	12	0.08	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
125	20240605	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	50	2	0.51	63680670	6471	37.58	9800	9950	9720	12840	6920	9880	9840.93	56.10	0	301	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1083	5.00	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.93	6960	20230726	42.67	10230	-2.93	20240603	8040	23.51	20240412	10230	-2.93	20240603	6960	42.67	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
126	20240605	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	40	2	0.40	52481990	5342	31.02	9800	9950	9720	12840	6920	9880	9824.41	56.10	0	21	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1082	5.00	0.64	12	0.05	1985.00	15502.00	10230	20240603	-3.03	6960	20230726	42.53	10230	-3.03	20240603	8040	23.38	20240412	10230	-3.03	20240603	6960	42.53	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
127	20240605	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	0	3	0.00	46287050	4716	27.39	9800	9950	9720	12840	6920	9880	9814.90	56.10	0	-165	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1078	4.98	0.64	12	0.04	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
128	20240605	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	10	2	0.10	40649220	4146	24.08	9800	9900	9720	12840	6920	9880	9804.44	56.10	0	-460	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1079	4.98	0.64	12	0.04	1985.00	15502.00	10230	20240603	-3.32	6960	20230726	42.10	10230	-3.32	20240603	8040	23.01	20240412	10230	-3.32	20240603	6960	42.10	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
129	20240605	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	0	3	0.00	1945560	198	1.15	9800	9880	9800	12840	6920	9880	9826.06	56.10	0	16	10346	10112	9996	9762	9646	10055	9705	55	2960	500	7110	10	1	10910000	1078	4.98	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.01	N	069510	500	54 억		6120014	N	N	0	N	00	N
130	20240604	160545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9880	-350	5	-3.42	171361890	17181	241.10	10210	10230	9880	13290	7170	10230	9974.10	56.10	0	-581	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1078	4.98	0.64	12	0.16	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	0.00	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
131	20240604	150545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10110	-120	5	-1.17	142438410	14255	200.04	10210	10230	9920	13290	7170	10230	9992.17	56.10	0	-586	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1103	5.09	0.65	12	0.13	1985.00	15502.00	10230	20240603	-1.17	6960	20230726	45.26	10230	0.00	20240603	8040	25.75	20240412	10230	-1.17	20240603	6960	45.26	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
132	20240604	140547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9980	-250	5	-2.44	113894370	11408	160.09	10210	10230	9920	13290	7170	10230	9983.73	56.10	0	-167	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1089	5.03	0.64	12	0.10	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	0.00	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
133	20240604	130545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9960	-270	5	-2.64	111301720	11148	156.44	10210	10230	9920	13290	7170	10230	9984.01	56.10	0	-135	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1087	5.02	0.64	12	0.10	1985.00	15502.00	10230	20240603	-2.64	6960	20230726	43.10	10230	0.00	20240603	8040	23.88	20240412	10230	-2.64	20240603	6960	43.10	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
134	20240604	120544	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9990	-240	5	-2.35	110324220	11050	155.07	10210	10230	9920	13290	7170	10230	9984.09	56.10	0	-135	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1090	5.03	0.64	12	0.10	1985.00	15502.00	10230	20240603	-2.35	6960	20230726	43.53	10230	0.00	20240603	8040	24.25	20240412	10230	-2.35	20240603	6960	43.53	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
135	20240604	110541	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9980	-250	5	-2.44	101912260	10206	143.22	10210	10230	9920	13290	7170	10230	9985.52	56.10	0	-131	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1089	5.03	0.64	12	0.09	1985.00	15502.00	10230	20240603	-2.44	6960	20230726	43.39	10230	0.00	20240603	8040	24.13	20240412	10230	-2.44	20240603	6960	43.39	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
136	20240604	100543	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9970	-260	5	-2.54	67599110	6755	94.79	10210	10230	9920	13290	7170	10230	10007.27	56.10	0	659	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1088	5.02	0.64	12	0.06	1985.00	15502.00	10230	20240603	-2.54	6960	20230726	43.25	10230	0.00	20240603	8040	24.00	20240412	10230	-2.54	20240603	6960	43.25	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
137	20240604	090545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10200	-30	5	-0.29	3204820	314	4.41	10210	10230	10200	13290	7170	10230	10206.43	56.10	0	-164	10396	10312	10146	10062	9896	10355	10105	55	3060	500	7360	10	1	10910000	1113	5.14	0.66	12	0.00	1985.00	15502.00	10230	20240603	-0.29	6960	20230726	46.55	10230	0.00	20240603	8040	26.87	20240412	10230	-0.29	20240603	6960	46.55	20230726	0.01	N	069510	500	54 억		6120903	N	N	0	N	00	N
138	20240603	160538	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	10230	130	2	1.29	69394500	6850	118.99	10160	10230	9980	13130	7070	10100	10130.31	56.10	0	487	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1116	5.15	0.66	12	0.06	1985.00	15502.00	10230	20240603	0.00	6960	20230726	46.98	10230	0.00	20240603	8040	27.24	20240412	10230	0.00	20240603	6960	46.98	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
139	20240603	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	20	2	0.20	45449360	4506	78.27	10160	10160	9980	13130	7070	10100	10086.41	56.10	0	231	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1104	5.10	0.65	12	0.04	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
140	20240603	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-20	5	-0.20	33842150	3355	58.28	10160	10160	9980	13130	7070	10100	10087.08	56.10	0	38	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1100	5.08	0.65	12	0.03	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
141	20240603	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-20	5	-0.20	30780870	3052	53.01	10160	10160	9980	13130	7070	10100	10085.48	56.10	0	-31	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1100	5.08	0.65	12	0.03	1985.00	15502.00	10200	20240522	-1.18	6960	20230726	44.83	10200	-1.18	20240522	8040	25.37	20240412	10200	-1.18	20240522	6960	44.83	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
142	20240603	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	20	2	0.20	28892030	2865	49.77	10160	10160	9980	13130	7070	10100	10084.48	56.10	0	-182	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1104	5.10	0.65	12	0.03	1985.00	15502.00	10200	20240522	-0.78	6960	20230726	45.40	10200	-0.78	20240522	8040	25.87	20240412	10200	-0.78	20240522	6960	45.40	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
143	20240603	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	0	3	0.00	16872460	1676	29.11	10160	10160	9980	13130	7070	10100	10067.10	56.10	0	-284	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1102	5.09	0.65	12	0.02	1985.00	15502.00	10200	20240522	-0.98	6960	20230726	45.11	10200	-0.98	20240522	8040	25.62	20240412	10200	-0.98	20240522	6960	45.11	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
144	20240603	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-100	5	-0.99	9579530	953	16.55	10160	10160	9980	13130	7070	10100	10051.97	56.10	0	-276	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1091	5.04	0.65	12	0.01	1985.00	15502.00	10200	20240522	-1.96	6960	20230726	43.68	10200	-1.96	20240522	8040	24.38	20240412	10200	-1.96	20240522	6960	43.68	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N
145	20240603	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	60	2	0.59	1107440	109	1.89	10160	10160	10160	13130	7070	10100	10160.00	56.10	0	-11	10193	10146	10083	10036	9973	10170	10060	55	3030	500	7270	10	1	10910000	1108	5.12	0.66	12	0.00	1985.00	15502.00	10200	20240522	-0.39	6960	20230726	45.98	10200	-0.39	20240522	8040	26.37	20240412	10200	-0.39	20240522	6960	45.98	20230726	0.01	N	069510	500	54 억		6120415	N	N	0	N	00	N