KissMeData/311320/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	161201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	10	2	0.09	218654740	19988	80.07	10900	11090	10770	14170	7630	10900	10939.30	0.82	0	-5926	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1376	61.64	2.73	12	0.16	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
3	20240628	151215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	80	2	0.73	199351190	18222	72.99	10900	11090	10770	14170	7630	10900	10940.14	0.82	0	-6318	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1385	62.03	2.75	12	0.14	177.00	3995.00	16320	20230719	-32.72	9880	20240530	11.13	14100	-22.13	20240229	9880	11.13	20240530	16320	-32.72	20230719	9880	11.13	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
4	20240628	141214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	70	2	0.64	175434590	16041	64.26	10900	11090	10770	14170	7630	10900	10936.64	0.82	0	-6354	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1384	61.98	2.75	12	0.13	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
5	20240628	131212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	60	2	0.55	163405580	14941	59.85	10900	11090	10770	14170	7630	10900	10936.72	0.82	0	-5950	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1383	61.92	2.74	12	0.12	177.00	3995.00	16320	20230719	-32.84	9880	20240530	10.93	14100	-22.27	20240229	9880	10.93	20240530	16320	-32.84	20230719	9880	10.93	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
6	20240628	121209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	40	2	0.37	145507480	13296	53.26	10900	11090	10770	14170	7630	10900	10943.70	0.82	0	-6310	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1380	61.81	2.74	12	0.11	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
7	20240628	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	10	2	0.09	132658280	12119	48.55	10900	11090	10770	14170	7630	10900	10946.31	0.82	0	-6754	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1376	61.64	2.73	12	0.10	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
8	20240628	101146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	20	2	0.18	129538190	11833	47.40	10900	11090	10770	14170	7630	10900	10947.20	0.82	0	-6596	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1378	61.69	2.73	12	0.09	177.00	3995.00	16320	20230719	-33.09	9880	20240530	10.53	14100	-22.55	20240229	9880	10.53	20240530	16320	-33.09	20230719	9880	10.53	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
9	20240628	091153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-90	5	-0.83	20132470	1863	7.46	10900	10900	10770	14170	7630	10900	10806.48	0.82	0	-239	11266	11082	10916	10732	10566	11000	10650	63	3270	500	7840	10	1	12614560	1364	61.07	2.71	12	0.01	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.22	N	311320	500	63 억		103458	N	N	0	N	00	N
10	20240627	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-100	5	-0.91	271907600	24963	155.60	10940	11100	10750	14300	7700	11000	10892.40	0.82	0	-559	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1375	61.58	2.73	12	0.20	177.00	3995.00	16320	20230719	-33.21	9880	20240530	10.32	14100	-22.70	20240229	9880	10.32	20240530	16320	-33.21	20230719	9880	10.32	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
11	20240627	151148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-180	5	-1.64	262769430	24121	150.35	10940	11100	10750	14300	7700	11000	10893.80	0.82	0	-260	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1365	61.13	2.71	12	0.19	177.00	3995.00	16320	20230719	-33.70	9880	20240530	9.51	14100	-23.26	20240229	9880	9.51	20240530	16320	-33.70	20230719	9880	9.51	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
12	20240627	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-70	5	-0.64	150297740	13725	85.55	10940	11100	10870	14300	7700	11000	10950.66	0.82	0	581	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1379	61.75	2.74	12	0.11	177.00	3995.00	16320	20230719	-33.03	9880	20240530	10.63	14100	-22.48	20240229	9880	10.63	20240530	16320	-33.03	20230719	9880	10.63	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
13	20240627	131146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-100	5	-0.91	131625870	12012	74.87	10940	11100	10870	14300	7700	11000	10957.86	0.82	0	1560	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1375	61.58	2.73	12	0.10	177.00	3995.00	16320	20230719	-33.21	9880	20240530	10.32	14100	-22.70	20240229	9880	10.32	20240530	16320	-33.21	20230719	9880	10.32	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
14	20240627	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	-80	5	-0.73	126850850	11574	72.14	10940	11100	10870	14300	7700	11000	10959.98	0.82	0	1787	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1378	61.69	2.73	12	0.09	177.00	3995.00	16320	20230719	-33.09	9880	20240530	10.53	14100	-22.55	20240229	9880	10.53	20240530	16320	-33.09	20230719	9880	10.53	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
15	20240627	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-60	5	-0.55	77023510	7009	43.69	10940	11100	10940	14300	7700	11000	10989.23	0.82	0	1267	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1380	61.81	2.74	12	0.06	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
16	20240627	101147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11050	50	2	0.45	29833480	2710	16.89	10940	11100	10940	14300	7700	11000	11008.66	0.82	0	-4	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1394	62.43	2.77	12	0.02	177.00	3995.00	16320	20230719	-32.29	9880	20240530	11.84	14100	-21.63	20240229	9880	11.84	20240530	16320	-32.29	20230719	9880	11.84	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
17	20240627	091147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	30	2	0.27	8908290	811	5.06	10940	11100	10940	14300	7700	11000	10984.33	0.82	0	37	11333	11166	11033	10866	10733	11100	10800	63	3300	500	7920	10	1	12614560	1391	62.32	2.76	12	0.01	177.00	3995.00	16320	20230719	-32.41	9880	20240530	11.64	14100	-21.77	20240229	9880	11.64	20240530	16320	-32.41	20230719	9880	11.64	20240530	3.20	N	311320	500	63 억		104014	N	N	0	N	00	N
18	20240626	161142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-70	5	-0.63	176636790	16032	24.23	11200	11200	10900	14390	7750	11070	11017.76	0.86	0	-3540	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1388	62.15	2.75	12	0.13	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
19	20240626	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-70	5	-0.63	162720040	14767	22.32	11200	11200	10900	14390	7750	11070	11019.17	0.86	0	-3550	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1388	62.15	2.75	12	0.12	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
20	20240626	141143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-60	5	-0.54	138847560	12591	19.03	11200	11200	10900	14390	7750	11070	11027.52	0.86	0	-3731	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1389	62.20	2.76	12	0.10	177.00	3995.00	16320	20230719	-32.54	9880	20240530	11.44	14100	-21.91	20240229	9880	11.44	20240530	16320	-32.54	20230719	9880	11.44	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
21	20240626	131144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	-50	5	-0.45	109422870	9909	14.98	11200	11200	10900	14390	7750	11070	11042.78	0.86	0	-3383	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1390	62.26	2.76	12	0.08	177.00	3995.00	16320	20230719	-32.48	9880	20240530	11.54	14100	-21.84	20240229	9880	11.54	20240530	16320	-32.48	20230719	9880	11.54	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
22	20240626	121142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-100	5	-0.90	100754940	9119	13.78	11200	11200	10900	14390	7750	11070	11048.90	0.86	0	-3752	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1384	61.98	2.75	12	0.07	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
23	20240626	111144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	30	2	0.27	55727050	5023	7.59	11200	11200	11000	14390	7750	11070	11094.38	0.86	0	-1645	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1400	62.71	2.78	12	0.04	177.00	3995.00	16320	20230719	-31.99	9880	20240530	12.35	14100	-21.28	20240229	9880	12.35	20240530	16320	-31.99	20230719	9880	12.35	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
24	20240626	101142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-10	5	-0.09	45946280	4143	6.26	11200	11200	11000	14390	7750	11070	11090.10	0.86	0	-1326	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1395	62.49	2.77	12	0.03	177.00	3995.00	16320	20230719	-32.23	9880	20240530	11.94	14100	-21.56	20240229	9880	11.94	20240530	16320	-32.23	20230719	9880	11.94	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
25	20240626	091145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	30	2	0.27	15922850	1429	2.16	11200	11200	11100	14390	7750	11070	11142.65	0.86	0	104	11343	11206	10963	10826	10583	11275	10895	63	3320	500	7970	10	1	12614560	1400	62.71	2.78	12	0.01	177.00	3995.00	16320	20230719	-31.99	9880	20240530	12.35	14100	-21.28	20240229	9880	12.35	20240530	16320	-31.99	20230719	9880	12.35	20240530	3.22	N	311320	500	63 억		108401	N	N	0	N	00	N
26	20240625	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11070	160	2	1.47	716489300	66097	231.03	10850	11100	10720	14180	7640	10910	10839.97	0.62	0	29065	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1396	62.54	2.77	12	0.52	177.00	3995.00	16320	20230719	-32.17	9880	20240530	12.04	14100	-21.49	20240229	9880	12.04	20240530	16320	-32.17	20230719	9880	12.04	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
27	20240625	151138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	130	2	1.19	701446770	64738	226.28	10850	11100	10720	14180	7640	10910	10835.16	0.62	0	29085	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1393	62.37	2.76	12	0.51	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
28	20240625	141142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	110	2	1.01	676140870	62448	218.27	10850	11100	10720	14180	7640	10910	10827.26	0.62	0	29408	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1390	62.26	2.76	12	0.50	177.00	3995.00	16320	20230719	-32.48	9880	20240530	11.54	14100	-21.84	20240229	9880	11.54	20240530	16320	-32.48	20230719	9880	11.54	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
29	20240625	131142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	-40	5	-0.37	612716950	56653	198.02	10850	11100	10720	14180	7640	10910	10815.26	0.62	0	26313	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1371	61.41	2.72	12	0.45	177.00	3995.00	16320	20230719	-33.39	9880	20240530	10.02	14100	-22.91	20240229	9880	10.02	20240530	16320	-33.39	20230719	9880	10.02	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
30	20240625	121145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	-80	5	-0.73	433979180	40181	140.44	10850	11100	10720	14180	7640	10910	10800.61	0.62	0	15648	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1366	61.19	2.71	12	0.32	177.00	3995.00	16320	20230719	-33.64	9880	20240530	9.62	14100	-23.19	20240229	9880	9.62	20240530	16320	-33.64	20230719	9880	9.62	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
31	20240625	111143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-90	5	-0.82	291509240	26997	94.36	10850	11100	10720	14180	7640	10910	10797.84	0.62	0	7937	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1365	61.13	2.71	12	0.21	177.00	3995.00	16320	20230719	-33.70	9880	20240530	9.51	14100	-23.26	20240229	9880	9.51	20240530	16320	-33.70	20230719	9880	9.51	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
32	20240625	101142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	-180	5	-1.65	133687860	12321	43.07	10850	11100	10720	14180	7640	10910	10850.41	0.62	0	-1183	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1354	60.62	2.69	12	0.10	177.00	3995.00	16320	20230719	-34.25	9880	20240530	8.60	14100	-23.90	20240229	9880	8.60	20240530	16320	-34.25	20230719	9880	8.60	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
33	20240625	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	80	2	0.73	9438760	858	3.00	10850	11100	10850	14180	7640	10910	11000.89	0.62	0	20	11403	11156	10963	10716	10523	11060	10620	63	3270	500	7850	10	1	12614560	1386	62.09	2.75	12	0.01	177.00	3995.00	16320	20230719	-32.66	9880	20240530	11.23	14100	-22.06	20240229	9880	11.23	20240530	16320	-32.66	20230719	9880	11.23	20240530	3.28	N	311320	500	63 억		78082	N	N	0	N	00	N
34	20240624	161141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-160	5	-1.45	307899960	28248	75.36	11010	11210	10770	14390	7750	11070	10899.88	0.60	0	1897	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1376	61.64	2.73	12	0.22	177.00	3995.00	16320	20230719	-33.15	9880	20240530	10.43	14100	-22.62	20240229	9880	10.43	20240530	16320	-33.15	20230719	9880	10.43	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
35	20240624	151137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-130	5	-1.17	285205650	26171	69.82	11010	11210	10770	14390	7750	11070	10897.77	0.60	0	1195	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1380	61.81	2.74	12	0.21	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
36	20240624	141139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-130	5	-1.17	239154640	21961	58.59	11010	11210	10770	14390	7750	11070	10889.97	0.60	0	1141	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1380	61.81	2.74	12	0.17	177.00	3995.00	16320	20230719	-32.97	9880	20240530	10.73	14100	-22.41	20240229	9880	10.73	20240530	16320	-32.97	20230719	9880	10.73	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
37	20240624	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-100	5	-0.90	231749920	21285	56.79	11010	11210	10770	14390	7750	11070	10887.95	0.60	0	1167	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1384	61.98	2.75	12	0.17	177.00	3995.00	16320	20230719	-32.78	9880	20240530	11.03	14100	-22.20	20240229	9880	11.03	20240530	16320	-32.78	20230719	9880	11.03	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
38	20240624	121137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	-230	5	-2.08	199562770	18349	48.95	11010	11210	10770	14390	7750	11070	10875.95	0.60	0	1176	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1367	61.24	2.71	12	0.15	177.00	3995.00	16320	20230719	-33.58	9880	20240530	9.72	14100	-23.12	20240229	9880	9.72	20240530	16320	-33.58	20230719	9880	9.72	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
39	20240624	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-270	5	-2.44	172719020	15870	42.34	11010	11210	10770	14390	7750	11070	10883.37	0.60	0	2	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1362	61.02	2.70	12	0.13	177.00	3995.00	16320	20230719	-33.82	9880	20240530	9.31	14100	-23.40	20240229	9880	9.31	20240530	16320	-33.82	20230719	9880	9.31	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
40	20240624	101138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	-80	5	-0.72	57747420	5249	14.00	11010	11210	10830	14390	7750	11070	11001.60	0.60	0	-740	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1386	62.09	2.75	12	0.04	177.00	3995.00	16320	20230719	-32.66	9880	20240530	11.23	14100	-22.06	20240229	9880	11.23	20240530	16320	-32.66	20230719	9880	11.23	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
41	20240624	091138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-60	5	-0.54	31949900	2885	7.70	11010	11210	10980	14390	7750	11070	11074.49	0.60	0	-1003	11536	11302	11136	10902	10736	11220	10820	63	3320	500	7970	10	1	12614560	1389	62.20	2.76	12	0.02	177.00	3995.00	16320	20230719	-32.54	9880	20240530	11.44	14100	-21.91	20240229	9880	11.44	20240530	16320	-32.54	20230719	9880	11.44	20240530	3.34	N	311320	500	63 억		75433	N	N	0	N	00	N
42	20240621	161059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11070	-230	5	-2.04	412006970	37257	77.24	11190	11370	10970	14690	7910	11300	11058.50	0.53	0	8121	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1396	62.54	2.77	12	0.30	177.00	3995.00	16320	20230719	-32.17	9880	20240530	12.04	14100	-21.49	20240229	9880	12.04	20240530	16320	-32.17	20230719	9880	12.04	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
43	20240621	151100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-320	5	-2.83	406429450	36751	76.19	11190	11370	10970	14690	7910	11300	11059.00	0.53	0	8252	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1385	62.03	2.75	12	0.29	177.00	3995.00	16320	20230719	-32.72	9880	20240530	11.13	14100	-22.13	20240229	9880	11.13	20240530	16320	-32.72	20230719	9880	11.13	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
44	20240621	141058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-290	5	-2.57	325864280	29421	61.00	11190	11370	11000	14690	7910	11300	11075.91	0.53	0	5664	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1389	62.20	2.76	12	0.23	177.00	3995.00	16320	20230719	-32.54	9880	20240530	11.44	14100	-21.91	20240229	9880	11.44	20240530	16320	-32.54	20230719	9880	11.44	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
45	20240621	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11050	-250	5	-2.21	305669000	27589	57.20	11190	11370	11000	14690	7910	11300	11079.38	0.53	0	5270	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1394	62.43	2.77	12	0.22	177.00	3995.00	16320	20230719	-32.29	9880	20240530	11.84	14100	-21.63	20240229	9880	11.84	20240530	16320	-32.29	20230719	9880	11.84	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
46	20240621	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-300	5	-2.65	282173180	25460	52.78	11190	11370	11000	14690	7910	11300	11083.00	0.53	0	5058	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1388	62.15	2.75	12	0.20	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
47	20240621	111101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	-150	5	-1.33	183081500	16486	34.18	11190	11370	11000	14690	7910	11300	11105.27	0.53	0	2716	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1407	62.99	2.79	12	0.13	177.00	3995.00	16320	20230719	-31.68	9880	20240530	12.85	14100	-20.92	20240229	9880	12.85	20240530	16320	-31.68	20230719	9880	12.85	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
48	20240621	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-50	5	-0.44	149947730	13519	28.03	11190	11370	11000	14690	7910	11300	11091.63	0.53	0	3149	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1419	63.56	2.82	12	0.11	177.00	3995.00	16320	20230719	-31.07	9880	20240530	13.87	14100	-20.21	20240229	9880	13.87	20240530	16320	-31.07	20230719	9880	13.87	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
49	20240621	091103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	-200	5	-1.77	16762830	1501	3.11	11190	11310	11100	14690	7910	11300	11167.77	0.53	0	-584	12000	11650	11430	11080	10860	11540	10970	63	3390	500	8130	10	1	12614560	1400	62.71	2.78	12	0.01	177.00	3995.00	16320	20230719	-31.99	9880	20240530	12.35	14100	-21.28	20240229	9880	12.35	20240530	16320	-31.99	20230719	9880	12.35	20240530	3.38	N	311320	500	63 억		67305	N	N	0	N	00	N
50	20240620	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-290	5	-2.50	545799800	48034	72.71	11630	11780	11210	15060	8120	11590	11362.78	0.48	0	6638	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1425	63.84	2.83	12	0.38	177.00	3995.00	16320	20230719	-30.76	9880	20240530	14.37	14100	-19.86	20240229	9880	14.37	20240530	16320	-30.76	20230719	9880	14.37	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
51	20240620	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-270	5	-2.33	518129880	45578	68.99	11630	11780	11210	15060	8120	11590	11367.98	0.48	0	6507	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1428	63.95	2.83	12	0.36	177.00	3995.00	16320	20230719	-30.64	9880	20240530	14.57	14100	-19.72	20240229	9880	14.57	20240530	16320	-30.64	20230719	9880	14.57	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
52	20240620	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-290	5	-2.50	471206550	41417	62.69	11630	11780	11210	15060	8120	11590	11377.13	0.48	0	5653	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1425	63.84	2.83	12	0.33	177.00	3995.00	16320	20230719	-30.76	9880	20240530	14.37	14100	-19.86	20240229	9880	14.37	20240530	16320	-30.76	20230719	9880	14.37	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
53	20240620	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-240	5	-2.07	437770480	38464	58.22	11630	11780	11210	15060	8120	11590	11381.30	0.48	0	4195	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1432	64.12	2.84	12	0.30	177.00	3995.00	16320	20230719	-30.45	9880	20240530	14.88	14100	-19.50	20240229	9880	14.88	20240530	16320	-30.45	20230719	9880	14.88	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
54	20240620	121053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	-300	5	-2.59	433549340	38091	57.66	11630	11780	11210	15060	8120	11590	11381.94	0.48	0	4136	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1424	63.79	2.83	12	0.30	177.00	3995.00	16320	20230719	-30.82	9880	20240530	14.27	14100	-19.93	20240229	9880	14.27	20240530	16320	-30.82	20230719	9880	14.27	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
55	20240620	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-280	5	-2.42	305593100	26710	40.43	11630	11780	11250	15060	8120	11590	11441.15	0.48	0	-82	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1427	63.90	2.83	12	0.21	177.00	3995.00	16320	20230719	-30.70	9880	20240530	14.47	14100	-19.79	20240229	9880	14.47	20240530	16320	-30.70	20230719	9880	14.47	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
56	20240620	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-180	5	-1.55	241615280	21063	31.88	11630	11780	11330	15060	8120	11590	11471.08	0.48	0	1196	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1439	64.46	2.86	12	0.17	177.00	3995.00	16320	20230719	-30.09	9880	20240530	15.49	14100	-19.08	20240229	9880	15.49	20240530	16320	-30.09	20230719	9880	15.49	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
57	20240620	091101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-50	5	-0.43	58466010	5031	7.62	11630	11780	11540	15060	8120	11590	11621.15	0.48	0	-2058	12016	11802	11646	11432	11276	11910	11540	63	3470	500	8340	10	1	12614560	1456	65.20	2.89	12	0.04	177.00	3995.00	16320	20230719	-29.29	9880	20240530	16.80	14100	-18.16	20240229	9880	16.80	20240530	16320	-29.29	20230719	9880	16.80	20240530	3.38	N	311320	500	63 억		60312	N	N	0	N	00	N
58	20240619	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11590	70	2	0.61	766997400	65845	62.06	11570	11860	11490	14970	8070	11520	11648.73	0.48	0	112	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1462	65.48	2.90	12	0.52	177.00	3995.00	16320	20230719	-28.98	9880	20240530	17.31	14100	-17.80	20240229	9880	17.31	20240530	16320	-28.98	20230719	9880	17.31	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
59	20240619	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	40	2	0.35	740324590	63539	59.88	11570	11860	11490	14970	8070	11520	11651.50	0.48	0	45	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1458	65.31	2.89	12	0.50	177.00	3995.00	16320	20230719	-29.17	9880	20240530	17.00	14100	-18.01	20240229	9880	17.00	20240530	16320	-29.17	20230719	9880	17.00	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
60	20240619	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	10	2	0.09	704254760	60425	56.95	11570	11860	11490	14970	8070	11520	11655.03	0.48	0	833	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1454	65.14	2.89	12	0.48	177.00	3995.00	16320	20230719	-29.35	9880	20240530	16.70	14100	-18.23	20240229	9880	16.70	20240530	16320	-29.35	20230719	9880	16.70	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
61	20240619	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	0	3	0.00	599401710	51327	48.37	11570	11860	11520	14970	8070	11520	11678.10	0.48	0	3874	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1453	65.08	2.88	12	0.41	177.00	3995.00	16320	20230719	-29.41	9880	20240530	16.60	14100	-18.30	20240229	9880	16.60	20240530	16320	-29.41	20230719	9880	16.60	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
62	20240619	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	30	2	0.26	541817450	46334	43.67	11570	11860	11550	14970	8070	11520	11693.74	0.48	0	3963	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1457	65.25	2.89	12	0.37	177.00	3995.00	16320	20230719	-29.23	9880	20240530	16.90	14100	-18.09	20240229	9880	16.90	20240530	16320	-29.23	20230719	9880	16.90	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
63	20240619	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	140	2	1.22	455486950	38880	36.64	11570	11860	11550	14970	8070	11520	11715.20	0.48	0	3883	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1471	65.88	2.92	12	0.31	177.00	3995.00	16320	20230719	-28.55	9880	20240530	18.02	14100	-17.30	20240229	9880	18.02	20240530	16320	-28.55	20230719	9880	18.02	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
64	20240619	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	90	2	0.78	420043540	35838	33.78	11570	11860	11550	14970	8070	11520	11720.62	0.48	0	4981	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1465	65.59	2.91	12	0.28	177.00	3995.00	16320	20230719	-28.86	9880	20240530	17.51	14100	-17.66	20240229	9880	17.51	20240530	16320	-28.86	20230719	9880	17.51	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
65	20240619	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	150	2	1.30	54053940	4616	4.35	11570	11780	11550	14970	8070	11520	11710.17	0.48	0	-275	12100	11810	11580	11290	11060	11695	11175	63	3450	500	8290	10	1	12614560	1472	65.93	2.92	12	0.04	177.00	3995.00	16320	20230719	-28.49	9880	20240530	18.12	14100	-17.23	20240229	9880	18.12	20240530	16320	-28.49	20230719	9880	18.12	20240530	3.37	N	311320	500	63 억		60198	N	N	0	N	00	N
66	20240618	161045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	100	2	0.88	1234158420	106063	104.45	11530	11870	11350	14840	8000	11420	11636.27	0.34	0	16087	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1453	65.08	2.88	12	0.84	177.00	3995.00	16320	20230719	-29.41	9880	20240530	16.60	14100	-18.30	20240229	9880	16.60	20240530	16320	-29.41	20230719	9880	16.60	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
67	20240618	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	120	2	1.05	1179354530	101310	99.77	11530	11870	11350	14840	8000	11420	11641.24	0.34	0	15320	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1456	65.20	2.89	12	0.80	177.00	3995.00	16320	20230719	-29.29	9880	20240530	16.80	14100	-18.16	20240229	9880	16.80	20240530	16320	-29.29	20230719	9880	16.80	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
68	20240618	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	50	2	0.44	1081807150	92815	91.41	11530	11870	11350	14840	8000	11420	11655.74	0.34	0	14719	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1447	64.80	2.87	12	0.74	177.00	3995.00	16320	20230719	-29.72	9880	20240530	16.09	14100	-18.65	20240229	9880	16.09	20240530	16320	-29.72	20230719	9880	16.09	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
69	20240618	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11510	90	2	0.79	944204090	80756	79.53	11530	11870	11440	14840	8000	11420	11692.35	0.34	0	9731	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1452	65.03	2.88	12	0.64	177.00	3995.00	16320	20230719	-29.47	9880	20240530	16.50	14100	-18.37	20240229	9880	16.50	20240530	16320	-29.47	20230719	9880	16.50	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
70	20240618	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	200	2	1.75	859032540	73384	72.27	11530	11870	11440	14840	8000	11420	11706.33	0.34	0	11282	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1466	65.65	2.91	12	0.58	177.00	3995.00	16320	20230719	-28.80	9880	20240530	17.61	14100	-17.59	20240229	9880	17.61	20240530	16320	-28.80	20230719	9880	17.61	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
71	20240618	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	190	2	1.66	820377050	70052	68.99	11530	11870	11440	14840	8000	11420	11711.33	0.34	0	12361	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1465	65.59	2.91	12	0.56	177.00	3995.00	16320	20230719	-28.86	9880	20240530	17.51	14100	-17.66	20240229	9880	17.51	20240530	16320	-28.86	20230719	9880	17.51	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
72	20240618	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	330	2	2.89	686683970	58559	57.67	11530	11870	11440	14840	8000	11420	11726.82	0.34	0	19223	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1482	66.38	2.94	12	0.46	177.00	3995.00	16320	20230719	-28.00	9880	20240530	18.93	14100	-16.67	20240229	9880	18.93	20240530	16320	-28.00	20230719	9880	18.93	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
73	20240618	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	220	2	1.93	175452700	15119	14.89	11530	11680	11440	14840	8000	11420	11605.85	0.34	0	9754	11926	11672	11526	11272	11126	11600	11200	63	3420	500	8220	10	1	12614560	1468	65.76	2.91	12	0.12	177.00	3995.00	16320	20230719	-28.68	9880	20240530	17.81	14100	-17.45	20240229	9880	17.81	20240530	16320	-28.68	20230719	9880	17.81	20240530	3.50	N	311320	500	63 억		43205	N	N	0	N	00	N
74	20240617	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	-30	5	-0.26	1162599020	100575	45.26	11580	11780	11380	14880	8020	11450	11559.54	0.56	0	-26120	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1441	64.52	2.86	12	0.80	177.00	3995.00	16320	20230719	-30.02	9880	20240530	15.59	14100	-19.01	20240229	9880	15.59	20240530	16320	-30.02	20230719	9880	15.59	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
75	20240617	151045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-60	5	-0.52	1137533720	98374	44.27	11580	11780	11380	14880	8020	11450	11563.36	0.56	0	-25790	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1437	64.35	2.85	12	0.78	177.00	3995.00	16320	20230719	-30.21	9880	20240530	15.28	14100	-19.22	20240229	9880	15.28	20240530	16320	-30.21	20230719	9880	15.28	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
76	20240617	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	0	3	0.00	1014353640	87589	39.42	11580	11780	11410	14880	8020	11450	11580.84	0.56	0	-21999	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1444	64.69	2.87	12	0.69	177.00	3995.00	16320	20230719	-29.84	9880	20240530	15.89	14100	-18.79	20240229	9880	15.89	20240530	16320	-29.84	20230719	9880	15.89	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
77	20240617	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	50	2	0.44	965834350	83366	37.52	11580	11780	11410	14880	8020	11450	11585.47	0.56	0	-21174	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1451	64.97	2.88	12	0.66	177.00	3995.00	16320	20230719	-29.53	9880	20240530	16.40	14100	-18.44	20240229	9880	16.40	20240530	16320	-29.53	20230719	9880	16.40	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
78	20240617	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	0	3	0.00	912728270	78738	35.44	11580	11780	11410	14880	8020	11450	11591.97	0.56	0	-20908	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1444	64.69	2.87	12	0.62	177.00	3995.00	16320	20230719	-29.84	9880	20240530	15.89	14100	-18.79	20240229	9880	15.89	20240530	16320	-29.84	20230719	9880	15.89	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
79	20240617	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-10	5	-0.09	874749940	75421	33.94	11580	11780	11410	14880	8020	11450	11598.23	0.56	0	-20515	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1443	64.63	2.86	12	0.60	177.00	3995.00	16320	20230719	-29.90	9880	20240530	15.79	14100	-18.87	20240229	9880	15.79	20240530	16320	-29.90	20230719	9880	15.79	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
80	20240617	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11510	60	2	0.52	717401890	61698	27.77	11580	11780	11500	14880	8020	11450	11627.64	0.56	0	-16163	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1452	65.03	2.88	12	0.49	177.00	3995.00	16320	20230719	-29.47	9880	20240530	16.50	14100	-18.37	20240229	9880	16.50	20240530	16320	-29.47	20230719	9880	16.50	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
81	20240617	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	270	2	2.36	382624460	32800	14.76	11580	11780	11520	14880	8020	11450	11665.39	0.56	0	-7809	11923	11686	11343	11106	10763	11805	11225	63	3430	500	8240	10	1	12614560	1478	66.21	2.93	12	0.26	177.00	3995.00	16320	20230719	-28.19	9880	20240530	18.62	14100	-16.88	20240229	9880	18.62	20240530	16320	-28.19	20230719	9880	18.62	20240530	3.45	N	311320	500	63 억		71189	N	N	0	N	00	N
82	20240614	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	470	2	4.28	2513851700	220863	357.02	11120	11580	11000	14270	7690	10980	11381.95	0.41	0	73071	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1444	64.69	2.87	12	1.75	177.00	3995.00	16320	20230719	-29.84	9880	20240530	15.89	14100	-18.79	20240229	9880	15.89	20240530	16320	-29.84	20230719	9880	15.89	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
83	20240614	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	450	2	4.10	2441704450	214553	346.82	11120	11580	11000	14270	7690	10980	11380.43	0.41	0	72034	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1442	64.58	2.86	12	1.70	177.00	3995.00	16320	20230719	-29.96	9880	20240530	15.69	14100	-18.94	20240229	9880	15.69	20240530	16320	-29.96	20230719	9880	15.69	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
84	20240614	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	570	2	5.19	2152045260	189281	305.97	11120	11580	11000	14270	7690	10980	11369.58	0.41	0	68595	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1457	65.25	2.89	12	1.50	177.00	3995.00	16320	20230719	-29.23	9880	20240530	16.90	14100	-18.09	20240229	9880	16.90	20240530	16320	-29.23	20230719	9880	16.90	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
85	20240614	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	580	2	5.28	1969873210	173499	280.46	11120	11570	11000	14270	7690	10980	11353.80	0.41	0	60090	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1458	65.31	2.89	12	1.38	177.00	3995.00	16320	20230719	-29.17	9880	20240530	17.00	14100	-18.01	20240229	9880	17.00	20240530	16320	-29.17	20230719	9880	17.00	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
86	20240614	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	470	2	4.28	1461255370	129262	208.95	11120	11500	11000	14270	7690	10980	11304.60	0.41	0	40620	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1444	64.69	2.87	12	1.02	177.00	3995.00	16320	20230719	-29.84	9880	20240530	15.89	14100	-18.79	20240229	9880	15.89	20240530	16320	-29.84	20230719	9880	15.89	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
87	20240614	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	220	2	2.00	929401830	82590	133.50	11120	11500	11000	14270	7690	10980	11253.20	0.41	0	17807	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1413	63.28	2.80	12	0.65	177.00	3995.00	16320	20230719	-31.37	9880	20240530	13.36	14100	-20.57	20240229	9880	13.36	20240530	16320	-31.37	20230719	9880	13.36	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
88	20240614	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11270	290	2	2.64	659107340	58340	94.31	11120	11500	11000	14270	7690	10980	11297.69	0.41	0	13194	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1422	63.67	2.82	12	0.46	177.00	3995.00	16320	20230719	-30.94	9880	20240530	14.07	14100	-20.07	20240229	9880	14.07	20240530	16320	-30.94	20230719	9880	14.07	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
89	20240614	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	260	2	2.37	412153090	36321	58.71	11120	11500	11120	14270	7690	10980	11347.51	0.41	0	11309	11340	11160	11020	10840	10700	11250	10930	63	3290	500	7900	10	1	12614560	1418	63.50	2.81	12	0.29	177.00	3995.00	16320	20230719	-31.13	9880	20240530	13.77	14100	-20.28	20240229	9880	13.77	20240530	16320	-31.13	20230719	9880	13.77	20240530	3.50	N	311320	500	63 억		52098	N	N	0	N	00	N
90	20240613	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	100	2	0.92	683587330	61695	62.60	10940	11200	10880	14140	7620	10880	11080.11	0.43	0	-1379	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1385	62.03	2.75	12	0.49	177.00	3995.00	16320	20230719	-32.72	9880	20240530	11.13	14100	-22.13	20240229	9880	11.13	20240530	16320	-32.72	20230719	9880	11.13	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
91	20240613	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	110	2	1.01	668376660	60311	61.20	10940	11200	10880	14140	7620	10880	11082.17	0.43	0	-763	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1386	62.09	2.75	12	0.48	177.00	3995.00	16320	20230719	-32.66	9880	20240530	11.23	14100	-22.06	20240229	9880	11.23	20240530	16320	-32.66	20230719	9880	11.23	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
92	20240613	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	120	2	1.10	617185590	55668	56.49	10940	11200	10880	14140	7620	10880	11086.90	0.43	0	395	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1388	62.15	2.75	12	0.44	177.00	3995.00	16320	20230719	-32.60	9880	20240530	11.34	14100	-21.99	20240229	9880	11.34	20240530	16320	-32.60	20230719	9880	11.34	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
93	20240613	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	250	2	2.30	593124860	53490	54.28	10940	11200	10880	14140	7620	10880	11088.52	0.43	0	1488	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1404	62.88	2.79	12	0.42	177.00	3995.00	16320	20230719	-31.80	9880	20240530	12.65	14100	-21.06	20240229	9880	12.65	20240530	16320	-31.80	20230719	9880	12.65	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
94	20240613	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11110	230	2	2.11	575756950	51928	52.69	10940	11200	10880	14140	7620	10880	11087.60	0.43	0	1644	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1401	62.77	2.78	12	0.41	177.00	3995.00	16320	20230719	-31.92	9880	20240530	12.45	14100	-21.21	20240229	9880	12.45	20240530	16320	-31.92	20230719	9880	12.45	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
95	20240613	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11160	280	2	2.57	547713050	49406	50.13	10940	11200	10880	14140	7620	10880	11085.96	0.43	0	1715	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1408	63.05	2.79	12	0.39	177.00	3995.00	16320	20230719	-31.62	9880	20240530	12.96	14100	-20.85	20240229	9880	12.96	20240530	16320	-31.62	20230719	9880	12.96	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
96	20240613	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	40	2	0.37	139028800	12660	12.85	10940	11120	10880	14140	7620	10880	10981.74	0.43	0	1780	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1378	61.69	2.73	12	0.10	177.00	3995.00	16320	20230719	-33.09	9880	20240530	10.53	14100	-22.55	20240229	9880	10.53	20240530	16320	-33.09	20230719	9880	10.53	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
97	20240613	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	160	2	1.47	44552830	4028	4.09	10940	11120	10940	14140	7620	10880	11060.78	0.43	0	1045	11373	11126	10873	10626	10373	11250	10750	63	3260	500	7830	10	1	12614560	1393	62.37	2.76	12	0.03	177.00	3995.00	16320	20230719	-32.35	9880	20240530	11.74	14100	-21.70	20240229	9880	11.74	20240530	16320	-32.35	20230719	9880	11.74	20240530	3.57	N	311320	500	63 억		54000	N	N	0	N	00	N
98	20240612	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	40	2	0.37	1062864000	98034	176.10	10840	11120	10620	14090	7590	10840	10841.79	0.39	0	-6307	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1372	61.47	2.72	12	0.78	177.00	3995.00	16320	20230719	-33.33	9880	20240530	10.12	14100	-22.84	20240229	9880	10.12	20240530	16320	-33.33	20230719	9880	10.12	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
99	20240612	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	0	3	0.00	1038355890	95778	172.05	10840	11120	10620	14090	7590	10840	10841.28	0.39	0	-7009	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1367	61.24	2.71	12	0.76	177.00	3995.00	16320	20230719	-33.58	9880	20240530	9.72	14100	-23.12	20240229	9880	9.72	20240530	16320	-33.58	20230719	9880	9.72	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
100	20240612	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	60	2	0.55	874982070	80868	145.27	10840	11120	10620	14090	7590	10840	10819.88	0.39	0	-11010	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1375	61.58	2.73	12	0.64	177.00	3995.00	16320	20230719	-33.21	9880	20240530	10.32	14100	-22.70	20240229	9880	10.32	20240530	16320	-33.21	20230719	9880	10.32	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
101	20240612	131003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-30	5	-0.28	741546860	68550	123.14	10840	11120	10620	14090	7590	10840	10817.61	0.39	0	-15798	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1364	61.07	2.71	12	0.54	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
102	20240612	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-200	5	-1.85	698937500	64595	116.03	10840	11120	10620	14090	7590	10840	10820.30	0.39	0	-15391	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1342	60.11	2.66	12	0.51	177.00	3995.00	16320	20230719	-34.80	9880	20240530	7.69	14100	-24.54	20240229	9880	7.69	20240530	16320	-34.80	20230719	9880	7.69	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
103	20240612	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-190	5	-1.75	587060800	54086	97.16	10840	11120	10650	14090	7590	10840	10854.21	0.39	0	-8406	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1343	60.17	2.67	12	0.43	177.00	3995.00	16320	20230719	-34.74	9880	20240530	7.79	14100	-24.47	20240229	9880	7.79	20240530	16320	-34.74	20230719	9880	7.79	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
104	20240612	101001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-30	5	-0.28	341014850	31189	56.03	10840	11120	10780	14090	7590	10840	10933.82	0.39	0	1529	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1364	61.07	2.71	12	0.25	177.00	3995.00	16320	20230719	-33.76	9880	20240530	9.41	14100	-23.33	20240229	9880	9.41	20240530	16320	-33.76	20230719	9880	9.41	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
105	20240612	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-60	5	-0.55	71034990	6561	11.79	10840	10880	10780	14090	7590	10840	10826.85	0.39	0	293	11106	10972	10746	10612	10386	11040	10680	63	3250	500	7800	10	1	12614560	1360	60.90	2.70	12	0.05	177.00	3995.00	16320	20230719	-33.95	9880	20240530	9.11	14100	-23.55	20240229	9880	9.11	20240530	16320	-33.95	20230719	9880	9.11	20240530	3.65	N	311320	500	63 억		49108	N	N	0	N	00	N
106	20240610	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	150	2	1.43	1195380960	114484	5.57	10330	10770	10230	13660	7360	10510	10441.46	0.32	0	7087	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1345	60.23	2.67	12	0.91	177.00	3995.00	16320	20230719	-34.68	9880	20240530	7.89	14100	-24.40	20240229	9880	7.89	20240530	16320	-34.68	20230719	9880	7.89	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
107	20240610	151003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	120	2	1.14	1171643020	112257	5.46	10330	10770	10230	13660	7360	10510	10437.14	0.32	0	7313	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1341	60.06	2.66	12	0.89	177.00	3995.00	16320	20230719	-34.87	9880	20240530	7.59	14100	-24.61	20240229	9880	7.59	20240530	16320	-34.87	20230719	9880	7.59	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
108	20240610	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	150	2	1.43	1127435300	108097	5.26	10330	10770	10230	13660	7360	10510	10429.84	0.32	0	7970	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1345	60.23	2.67	12	0.86	177.00	3995.00	16320	20230719	-34.68	9880	20240530	7.89	14100	-24.40	20240229	9880	7.89	20240530	16320	-34.68	20230719	9880	7.89	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
109	20240610	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	210	2	2.00	1012383610	97239	4.73	10330	10770	10230	13660	7360	10510	10411.28	0.32	0	8006	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1352	60.56	2.68	12	0.77	177.00	3995.00	16320	20230719	-34.31	9880	20240530	8.50	14100	-23.97	20240229	9880	8.50	20240530	16320	-34.31	20230719	9880	8.50	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
110	20240610	120956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-140	5	-1.33	714359730	69198	3.37	10330	10470	10230	13660	7360	10510	10323.37	0.32	0	9400	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1308	58.59	2.60	12	0.55	177.00	3995.00	16320	20230719	-36.46	9880	20240530	4.96	14100	-26.45	20240229	9880	4.96	20240530	16320	-36.46	20230719	9880	4.96	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
111	20240610	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	-240	5	-2.28	649945280	62954	3.06	10330	10470	10230	13660	7360	10510	10324.08	0.32	0	7774	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1296	58.02	2.57	12	0.50	177.00	3995.00	16320	20230719	-37.07	9880	20240530	3.95	14100	-27.16	20240229	9880	3.95	20240530	16320	-37.07	20230719	9880	3.95	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
112	20240610	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-210	5	-2.00	511297870	49438	2.41	10330	10470	10250	13660	7360	10510	10342.15	0.32	0	6921	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1299	58.19	2.58	12	0.39	177.00	3995.00	16320	20230719	-36.89	9880	20240530	4.25	14100	-26.95	20240229	9880	4.25	20240530	16320	-36.89	20230719	9880	4.25	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
113	20240610	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-60	5	-0.57	178939860	17251	0.84	10330	10470	10330	13660	7360	10510	10372.60	0.32	0	3448	11976	11242	10716	9982	9456	11610	10350	63	3150	500	7560	10	1	12614560	1318	59.04	2.62	12	0.14	177.00	3995.00	16320	20230719	-35.97	9880	20240530	5.77	14100	-25.89	20240229	9880	5.77	20240530	16320	-35.97	20230719	9880	5.77	20240530	3.42	N	311320	500	63 억		40410	N	N	0	N	00	N
114	20240607	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	320	2	3.14	22655576070	2052768	7689.42	10190	11450	10190	13240	7140	10190	11037.02	0.93	0	-105263	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1326	59.38	2.63	12	16.27	177.00	3995.00	16320	20230719	-35.60	9880	20240530	6.38	14100	-25.46	20240229	9880	6.38	20240530	16320	-35.60	20230719	9880	6.38	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
115	20240607	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	370	2	3.63	22359050620	2024487	7583.48	10190	11450	10190	13240	7140	10190	11044.30	0.93	0	-97872	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1332	59.66	2.64	12	16.05	177.00	3995.00	16320	20230719	-35.29	9880	20240530	6.88	14100	-25.11	20240229	9880	6.88	20240530	16320	-35.29	20230719	9880	6.88	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
116	20240607	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	690	2	6.77	20479895290	1848391	6923.85	10190	11450	10190	13240	7140	10190	11079.85	0.93	0	-79131	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1372	61.47	2.72	12	14.65	177.00	3995.00	16320	20230719	-33.33	9880	20240530	10.12	14100	-22.84	20240229	9880	10.12	20240530	16320	-33.33	20230719	9880	10.12	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
117	20240607	131026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	640	2	6.28	17388177500	1562824	5854.15	10190	11450	10190	13240	7140	10190	11126.13	0.93	0	-64745	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1366	61.19	2.71	12	12.39	177.00	3995.00	16320	20230719	-33.64	9880	20240530	9.62	14100	-23.19	20240229	9880	9.62	20240530	16320	-33.64	20230719	9880	9.62	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
118	20240607	121031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	760	2	7.46	12560650950	1129143	4229.63	10190	11450	10190	13240	7140	10190	11124.06	0.93	0	-50399	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1381	61.86	2.74	12	8.95	177.00	3995.00	16320	20230719	-32.90	9880	20240530	10.83	14100	-22.34	20240229	9880	10.83	20240530	16320	-32.90	20230719	9880	10.83	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
119	20240607	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	820	2	8.05	8695269650	779810	2921.07	10190	11450	10190	13240	7140	10190	11150.50	0.93	0	-44323	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1389	62.20	2.76	12	6.18	177.00	3995.00	16320	20230719	-32.54	9880	20240530	11.44	14100	-21.91	20240229	9880	11.44	20240530	16320	-32.54	20230719	9880	11.44	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
120	20240607	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	210	2	2.06	102287870	9882	37.02	10190	10480	10190	13240	7140	10190	10350.93	0.93	0	4424	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1312	58.76	2.60	12	0.08	177.00	3995.00	16320	20230719	-36.27	9880	20240530	5.26	14100	-26.24	20240229	9880	5.26	20240530	16320	-36.27	20230719	9880	5.26	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
121	20240607	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	110	2	1.08	26304190	2568	9.62	10190	10300	10190	13240	7140	10190	10243.06	0.93	0	1382	10456	10322	10246	10112	10036	10285	10075	63	3050	500	7330	10	1	12614560	1299	58.19	2.58	12	0.02	177.00	3995.00	16320	20230719	-36.89	9880	20240530	4.25	14100	-26.95	20240229	9880	4.25	20240530	16320	-36.89	20230719	9880	4.25	20240530	3.45	N	311320	500	63 억		117180	N	N	0	N	00	N
122	20240605	161026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-10	5	-0.10	271403900	26473	84.58	10210	10380	10170	13260	7140	10200	10252.14	0.92	0	1705	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1285	57.57	2.55	12	0.21	177.00	3995.00	16320	20230719	-37.56	9880	20240530	3.14	14100	-27.73	20240229	9880	3.14	20240530	16320	-37.56	20230719	9880	3.14	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
123	20240605	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	80	2	0.78	265586070	25903	82.76	10210	10380	10170	13260	7140	10200	10253.10	0.92	0	1721	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1297	58.08	2.57	12	0.21	177.00	3995.00	16320	20230719	-37.01	9880	20240530	4.05	14100	-27.09	20240229	9880	4.05	20240530	16320	-37.01	20230719	9880	4.05	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
124	20240605	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	30	2	0.29	204796950	19942	63.71	10210	10380	10190	13260	7140	10200	10269.63	0.92	0	-573	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1290	57.80	2.56	12	0.16	177.00	3995.00	16320	20230719	-37.32	9880	20240530	3.54	14100	-27.45	20240229	9880	3.54	20240530	16320	-37.32	20230719	9880	3.54	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
125	20240605	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-10	5	-0.10	178786410	17393	55.57	10210	10380	10190	13260	7140	10200	10279.22	0.92	0	-666	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1285	57.57	2.55	12	0.14	177.00	3995.00	16320	20230719	-37.56	9880	20240530	3.14	14100	-27.73	20240229	9880	3.14	20240530	16320	-37.56	20230719	9880	3.14	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
126	20240605	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	50	2	0.49	113519340	11024	35.22	10210	10380	10210	13260	7140	10200	10297.47	0.92	0	502	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1293	57.91	2.57	12	0.09	177.00	3995.00	16320	20230719	-37.19	9880	20240530	3.74	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
127	20240605	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	90	2	0.88	105959610	10289	32.87	10210	10380	10210	13260	7140	10200	10298.34	0.92	0	667	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1298	58.14	2.58	12	0.08	177.00	3995.00	16320	20230719	-36.95	9880	20240530	4.15	14100	-27.02	20240229	9880	4.15	20240530	16320	-36.95	20230719	9880	4.15	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
128	20240605	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	60	2	0.59	94146780	9139	29.20	10210	10380	10210	13260	7140	10200	10301.65	0.92	0	875	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1294	57.97	2.57	12	0.07	177.00	3995.00	16320	20230719	-37.13	9880	20240530	3.85	14100	-27.23	20240229	9880	3.85	20240530	16320	-37.13	20230719	9880	3.85	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
129	20240605	091019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	90	2	0.88	11947390	1162	3.71	10210	10350	10210	13260	7140	10200	10281.75	0.92	0	-751	10500	10350	10240	10090	9980	10295	10035	63	3060	500	7340	10	1	12614560	1298	58.14	2.58	12	0.01	177.00	3995.00	16320	20230719	-36.95	9880	20240530	4.15	14100	-27.02	20240229	9880	4.15	20240530	16320	-36.95	20230719	9880	4.15	20240530	3.45	N	311320	500	63 억		115475	N	N	0	N	00	N
130	20240604	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-180	5	-1.73	302600720	29570	91.94	10260	10390	10130	13490	7270	10380	10233.40	1.03	0	-13270	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1287	57.63	2.55	12	0.23	177.00	3995.00	16320	20230719	-37.50	9740	20230526	4.72	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
131	20240604	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-230	5	-2.22	281418610	27489	85.47	10260	10390	10130	13490	7270	10380	10237.50	1.03	0	-12350	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1280	57.34	2.54	12	0.22	177.00	3995.00	16320	20230719	-37.81	9740	20230526	4.21	14100	-28.01	20240229	9880	2.73	20240530	16320	-37.81	20230719	9880	2.73	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
132	20240604	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	-140	5	-1.35	153105600	14907	46.35	10260	10390	10200	13490	7270	10380	10270.72	1.03	0	-3372	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1292	57.85	2.56	12	0.12	177.00	3995.00	16320	20230719	-37.25	9740	20230526	5.13	14100	-27.38	20240229	9880	3.64	20240530	16320	-37.25	20230719	9880	3.64	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
133	20240604	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-130	5	-1.25	143234470	13945	43.36	10260	10390	10200	13490	7270	10380	10271.39	1.03	0	-2799	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1293	57.91	2.57	12	0.11	177.00	3995.00	16320	20230719	-37.19	9740	20230526	5.24	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
134	20240604	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-130	5	-1.25	130604910	12714	39.53	10260	10390	10200	13490	7270	10380	10272.53	1.03	0	-2175	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1293	57.91	2.57	12	0.10	177.00	3995.00	16320	20230719	-37.19	9740	20230526	5.24	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
135	20240604	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-130	5	-1.25	117862610	11469	35.66	10260	10390	10200	13490	7270	10380	10276.62	1.03	0	-2262	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1293	57.91	2.57	12	0.09	177.00	3995.00	16320	20230719	-37.19	9740	20230526	5.24	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
136	20240604	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-50	5	-0.48	56703270	5521	17.17	10260	10390	10200	13490	7270	10380	10270.47	1.03	0	-2124	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1303	58.36	2.59	12	0.04	177.00	3995.00	16320	20230719	-36.70	9740	20230526	6.06	14100	-26.74	20240229	9880	4.55	20240530	16320	-36.70	20230719	9880	4.55	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
137	20240604	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	0	3	0.00	9817700	954	2.97	10260	10380	10260	13490	7270	10380	10291.09	1.03	0	-182	10526	10452	10316	10242	10106	10490	10280	63	3110	500	7470	10	1	12614560	1309	58.64	2.60	12	0.01	177.00	3995.00	16320	20230719	-36.40	9740	20230526	6.57	14100	-26.38	20240229	9880	5.06	20240530	16320	-36.40	20230719	9880	5.06	20240530	3.48	N	311320	500	63 억		129835	N	N	0	N	00	N
138	20240603	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	180	2	1.76	330154190	32107	102.88	10260	10390	10180	13260	7140	10200	10282.93	1.05	0	-2971	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1309	58.64	2.60	12	0.25	177.00	3995.00	16320	20230719	-36.40	9670	20230525	7.34	14100	-26.38	20240229	9880	5.06	20240530	16320	-36.40	20230719	9880	5.06	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
139	20240603	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10390	190	2	1.86	317657980	30903	99.02	10260	10390	10180	13260	7140	10200	10279.20	1.05	0	-2771	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1311	58.70	2.60	12	0.24	177.00	3995.00	16320	20230719	-36.34	9670	20230525	7.45	14100	-26.31	20240229	9880	5.16	20240530	16320	-36.34	20230719	9880	5.16	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
140	20240603	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	150	2	1.47	297839070	28991	92.90	10260	10390	10180	13260	7140	10200	10273.50	1.05	0	-3041	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1306	58.47	2.59	12	0.23	177.00	3995.00	16320	20230719	-36.58	9670	20230525	7.03	14100	-26.60	20240229	9880	4.76	20240530	16320	-36.58	20230719	9880	4.76	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
141	20240603	130958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	120	2	1.18	268212140	26115	83.68	10260	10390	10180	13260	7140	10200	10270.42	1.05	0	-3779	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1302	58.31	2.58	12	0.21	177.00	3995.00	16320	20230719	-36.76	9670	20230525	6.72	14100	-26.81	20240229	9880	4.45	20240530	16320	-36.76	20230719	9880	4.45	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
142	20240603	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	150	2	1.47	236187920	22999	73.70	10260	10390	10180	13260	7140	10200	10269.49	1.05	0	-4053	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1306	58.47	2.59	12	0.18	177.00	3995.00	16320	20230719	-36.58	9670	20230525	7.03	14100	-26.60	20240229	9880	4.76	20240530	16320	-36.58	20230719	9880	4.76	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
143	20240603	110952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	90	2	0.88	181571760	17716	56.77	10260	10330	10180	13260	7140	10200	10249.03	1.05	0	-3663	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1298	58.14	2.58	12	0.14	177.00	3995.00	16320	20230719	-36.95	9670	20230525	6.41	14100	-27.02	20240229	9880	4.15	20240530	16320	-36.95	20230719	9880	4.15	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
144	20240603	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	50	2	0.49	123460980	12070	38.68	10260	10290	10180	13260	7140	10200	10228.75	1.05	0	-2955	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1293	57.91	2.57	12	0.10	177.00	3995.00	16320	20230719	-37.19	9670	20230525	6.00	14100	-27.30	20240229	9880	3.74	20240530	16320	-37.19	20230719	9880	3.74	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N
145	20240603	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	20	2	0.20	20854690	2041	6.54	10260	10260	10180	13260	7140	10200	10217.88	1.05	0	-645	10353	10276	10163	10086	9973	10315	10125	63	3060	500	7340	10	1	12614560	1289	57.74	2.56	12	0.02	177.00	3995.00	16320	20230719	-37.38	9670	20230525	5.69	14100	-27.52	20240229	9880	3.44	20240530	16320	-37.38	20230719	9880	3.44	20240530	3.35	N	311320	500	63 억		132037	N	N	0	N	00	N