KissMeData/361670/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	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	130	2	1.54	661913200	76876	67.77	8500	8970	8420	10980	5920	8450	8610.17	1.56	0	-3959	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	486	-17.62	2.08	12	1.36	-487.00	4118.00	12970	20240610	-33.85	4000	20240424	114.50	12970	-33.85	20240610	4000	114.50	20240424	12970	-33.85	20240610	4000	114.50	20240424	0.00	N	361670	500	28 억		88174	N	Y	0	N	00	N
3	20240628	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	130	2	1.54	643973970	74785	65.93	8500	8970	8420	10980	5920	8450	8611.00	1.56	0	-3626	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	486	-17.62	2.08	12	1.32	-487.00	4118.00	12970	20240610	-33.85	4000	20240424	114.50	12970	-33.85	20240610	4000	114.50	20240424	12970	-33.85	20240610	4000	114.50	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
4	20240628	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	90	2	1.07	540202140	62633	55.22	8500	8970	8420	10980	5920	8450	8624.88	1.56	0	-5343	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	484	-17.54	2.07	12	1.11	-487.00	4118.00	12970	20240610	-34.16	4000	20240424	113.50	12970	-34.16	20240610	4000	113.50	20240424	12970	-34.16	20240610	4000	113.50	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
5	20240628	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	110	2	1.30	484470660	56104	49.46	8500	8970	8420	10980	5920	8450	8635.22	1.56	0	-5165	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	485	-17.58	2.08	12	0.99	-487.00	4118.00	12970	20240610	-34.00	4000	20240424	114.00	12970	-34.00	20240610	4000	114.00	20240424	12970	-34.00	20240610	4000	114.00	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
6	20240628	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	20	2	0.24	438934550	50750	44.74	8500	8970	8420	10980	5920	8450	8648.96	1.56	0	-5934	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	480	-17.39	2.06	12	0.90	-487.00	4118.00	12970	20240610	-34.70	4000	20240424	111.75	12970	-34.70	20240610	4000	111.75	20240424	12970	-34.70	20240610	4000	111.75	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
7	20240628	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	70	2	0.83	389338120	44898	39.58	8500	8970	8420	10980	5920	8450	8671.61	1.56	0	-7252	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	483	-17.49	2.07	12	0.79	-487.00	4118.00	12970	20240610	-34.31	4000	20240424	113.00	12970	-34.31	20240610	4000	113.00	20240424	12970	-34.31	20240610	4000	113.00	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
8	20240628	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	10	2	0.12	316030200	36296	32.00	8500	8970	8420	10980	5920	8450	8707.03	1.56	0	-5867	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	479	-17.37	2.05	12	0.64	-487.00	4118.00	12970	20240610	-34.77	4000	20240424	111.50	12970	-34.77	20240610	4000	111.50	20240424	12970	-34.77	20240610	4000	111.50	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
9	20240628	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	220	2	2.60	187724930	21289	18.77	8500	8970	8500	10980	5920	8450	8817.93	1.56	0	-279	9070	8760	8520	8210	7970	8640	8090	28	2530	500	5740	10	1	5667658	491	-17.80	2.11	12	0.38	-487.00	4118.00	12970	20240610	-33.15	4000	20240424	116.75	12970	-33.15	20240610	4000	116.75	20240424	12970	-33.15	20240610	4000	116.75	20240424	0.00	N	361670	500	28 억		88174	N	N	0	N	00	N
10	20240627	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-350	5	-3.98	948190240	111829	107.58	8700	8830	8280	11440	6160	8800	8479.01	1.31	0	14440	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	479	-17.35	2.05	12	1.97	-487.00	4118.00	12970	20240610	-34.85	4000	20240424	111.25	12970	-34.85	20240610	4000	111.25	20240424	12970	-34.85	20240610	4000	111.25	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
11	20240627	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-320	5	-3.64	878477330	103587	99.65	8700	8830	8280	11440	6160	8800	8480.58	1.31	0	11642	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	481	-17.41	2.06	12	1.83	-487.00	4118.00	12970	20240610	-34.62	4000	20240424	112.00	12970	-34.62	20240610	4000	112.00	20240424	12970	-34.62	20240610	4000	112.00	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
12	20240627	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-430	5	-4.89	792040330	93349	89.80	8700	8830	8280	11440	6160	8800	8484.72	1.31	0	12545	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	474	-17.19	2.03	12	1.65	-487.00	4118.00	12970	20240610	-35.47	4000	20240424	109.25	12970	-35.47	20240610	4000	109.25	20240424	12970	-35.47	20240610	4000	109.25	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
13	20240627	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-310	5	-3.52	492286160	57510	55.32	8700	8830	8430	11440	6160	8800	8560.01	1.31	0	1973	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	481	-17.43	2.06	12	1.01	-487.00	4118.00	12970	20240610	-34.54	4000	20240424	112.25	12970	-34.54	20240610	4000	112.25	20240424	12970	-34.54	20240610	4000	112.25	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
14	20240627	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-320	5	-3.64	414972750	48376	46.54	8700	8830	8470	11440	6160	8800	8578.07	1.31	0	1422	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	481	-17.41	2.06	12	0.85	-487.00	4118.00	12970	20240610	-34.62	4000	20240424	112.00	12970	-34.62	20240610	4000	112.00	20240424	12970	-34.62	20240610	4000	112.00	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
15	20240627	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-160	5	-1.82	249954690	29038	27.93	8700	8830	8530	11440	6160	8800	8607.85	1.31	0	6200	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	490	-17.74	2.10	12	0.51	-487.00	4118.00	12970	20240610	-33.38	4000	20240424	116.00	12970	-33.38	20240610	4000	116.00	20240424	12970	-33.38	20240610	4000	116.00	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
16	20240627	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-180	5	-2.05	191971190	22314	21.47	8700	8830	8530	11440	6160	8800	8603.17	1.31	0	5434	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	489	-17.70	2.09	12	0.39	-487.00	4118.00	12970	20240610	-33.54	4000	20240424	115.50	12970	-33.54	20240610	4000	115.50	20240424	12970	-33.54	20240610	4000	115.50	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
17	20240627	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-200	5	-2.27	52973940	6118	5.89	8700	8830	8550	11440	6160	8800	8658.70	1.31	0	1728	9366	9082	8796	8512	8226	8940	8370	28	2640	500	5980	10	1	5667658	487	-17.66	2.09	12	0.11	-487.00	4118.00	12970	20240610	-33.69	4000	20240424	115.00	12970	-33.69	20240610	4000	115.00	20240424	12970	-33.69	20240610	4000	115.00	20240424	0.00	N	361670	500	28 억		74101	N	N	0	N	00	N
18	20240626	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-40	5	-0.45	893338420	103222	111.13	9080	9080	8510	11490	6190	8840	8654.37	1.20	0	6159	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	499	-18.07	2.14	12	1.82	-487.00	4118.00	12970	20240610	-32.15	4000	20240424	120.00	12970	-32.15	20240610	4000	120.00	20240424	12970	-32.15	20240610	4000	120.00	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
19	20240626	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-230	5	-2.60	829583250	95951	103.30	9080	9080	8510	11490	6190	8840	8645.91	1.20	0	8499	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	488	-17.68	2.09	12	1.69	-487.00	4118.00	12970	20240610	-33.62	4000	20240424	115.25	12970	-33.62	20240610	4000	115.25	20240424	12970	-33.62	20240610	4000	115.25	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
20	20240626	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-230	5	-2.60	721270330	83389	89.77	9080	9080	8510	11490	6190	8840	8649.47	1.20	0	5688	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	488	-17.68	2.09	12	1.47	-487.00	4118.00	12970	20240610	-33.62	4000	20240424	115.25	12970	-33.62	20240610	4000	115.25	20240424	12970	-33.62	20240610	4000	115.25	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
21	20240626	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-220	5	-2.49	698909940	80791	86.98	9080	9080	8510	11490	6190	8840	8650.84	1.20	0	6060	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	489	-17.70	2.09	12	1.43	-487.00	4118.00	12970	20240610	-33.54	4000	20240424	115.50	12970	-33.54	20240610	4000	115.50	20240424	12970	-33.54	20240610	4000	115.50	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
22	20240626	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-250	5	-2.83	589185430	68018	73.23	9080	9080	8550	11490	6190	8840	8662.20	1.20	0	7476	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	487	-17.64	2.09	12	1.20	-487.00	4118.00	12970	20240610	-33.77	4000	20240424	114.75	12970	-33.77	20240610	4000	114.75	20240424	12970	-33.77	20240610	4000	114.75	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
23	20240626	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-170	5	-1.92	457826670	52734	56.77	9080	9080	8550	11490	6190	8840	8681.81	1.20	0	4337	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	491	-17.80	2.11	12	0.93	-487.00	4118.00	12970	20240610	-33.15	4000	20240424	116.75	12970	-33.15	20240610	4000	116.75	20240424	12970	-33.15	20240610	4000	116.75	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
24	20240626	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-160	5	-1.81	398528980	45911	49.43	9080	9080	8550	11490	6190	8840	8680.47	1.20	0	2558	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	492	-17.82	2.11	12	0.81	-487.00	4118.00	12970	20240610	-33.08	4000	20240424	117.00	12970	-33.08	20240610	4000	117.00	20240424	12970	-33.08	20240610	4000	117.00	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
25	20240626	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-190	5	-2.15	113406550	12993	13.99	9080	9080	8620	11490	6190	8840	8728.28	1.20	0	179	9346	9092	8846	8592	8346	9220	8720	28	2650	500	6010	10	1	5667658	490	-17.76	2.10	12	0.23	-487.00	4118.00	12970	20240610	-33.31	4000	20240424	116.25	12970	-33.31	20240610	4000	116.25	20240424	12970	-33.31	20240610	4000	116.25	20240424	0.00	N	361670	500	28 억		67969	N	N	0	N	00	N
26	20240625	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	0	3	0.00	823644690	92886	81.84	8600	9100	8600	11490	6190	8840	8867.32	1.06	0	8358	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	501	-18.15	2.15	12	1.64	-487.00	4118.00	12970	20240610	-31.84	4000	20240424	121.00	12970	-31.84	20240610	4000	121.00	20240424	12970	-31.84	20240610	4000	121.00	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
27	20240625	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	40	2	0.45	774405920	87306	76.93	8600	9100	8600	11490	6190	8840	8870.02	1.06	0	8601	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	503	-18.23	2.16	12	1.54	-487.00	4118.00	12970	20240610	-31.53	4000	20240424	122.00	12970	-31.53	20240610	4000	122.00	20240424	12970	-31.53	20240610	4000	122.00	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
28	20240625	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	30	2	0.34	699626730	78889	69.51	8600	9100	8600	11490	6190	8840	8868.50	1.06	0	8484	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	503	-18.21	2.15	12	1.39	-487.00	4118.00	12970	20240610	-31.61	4000	20240424	121.75	12970	-31.61	20240610	4000	121.75	20240424	12970	-31.61	20240610	4000	121.75	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
29	20240625	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	160	2	1.81	665801940	75084	66.16	8600	9100	8600	11490	6190	8840	8867.43	1.06	0	8655	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	510	-18.48	2.19	12	1.32	-487.00	4118.00	12970	20240610	-30.61	4000	20240424	125.00	12970	-30.61	20240610	4000	125.00	20240424	12970	-30.61	20240610	4000	125.00	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
30	20240625	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	80	2	0.90	583619680	65933	58.10	8600	9100	8600	11490	6190	8840	8851.71	1.06	0	7765	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	506	-18.32	2.17	12	1.16	-487.00	4118.00	12970	20240610	-31.23	4000	20240424	123.00	12970	-31.23	20240610	4000	123.00	20240424	12970	-31.23	20240610	4000	123.00	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
31	20240625	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	60	2	0.68	537395690	60744	53.52	8600	9100	8600	11490	6190	8840	8846.89	1.06	0	9350	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	504	-18.28	2.16	12	1.07	-487.00	4118.00	12970	20240610	-31.38	4000	20240424	122.50	12970	-31.38	20240610	4000	122.50	20240424	12970	-31.38	20240610	4000	122.50	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
32	20240625	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	10	2	0.11	339065900	38437	33.87	8600	9100	8600	11490	6190	8840	8821.34	1.06	0	2658	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	502	-18.17	2.15	12	0.68	-487.00	4118.00	12970	20240610	-31.77	4000	20240424	121.25	12970	-31.77	20240610	4000	121.25	20240424	12970	-31.77	20240610	4000	121.25	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
33	20240625	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	110	2	1.24	135388950	15236	13.42	8600	9100	8600	11490	6190	8840	8886.12	1.06	0	980	9520	9180	8990	8650	8460	9085	8555	28	2650	500	6010	10	1	5667658	507	-18.38	2.17	12	0.27	-487.00	4118.00	12970	20240610	-30.99	4000	20240424	123.75	12970	-30.99	20240610	4000	123.75	20240424	12970	-30.99	20240610	4000	123.75	20240424	0.00	N	361670	500	28 억		59804	N	N	0	N	00	N
34	20240624	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-490	5	-5.25	995088230	111153	106.52	9330	9330	8800	12120	6540	9330	8953.13	0.86	0	10853	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	501	-18.15	2.15	12	1.96	-487.00	4118.00	12970	20240610	-31.84	4000	20240424	121.00	12970	-31.84	20240610	4000	121.00	20240424	12970	-31.84	20240610	4000	121.00	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
35	20240624	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-430	5	-4.61	951999640	106310	101.88	9330	9330	8800	12120	6540	9330	8954.80	0.86	0	12450	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	504	-18.28	2.16	12	1.88	-487.00	4118.00	12970	20240610	-31.38	4000	20240424	122.50	12970	-31.38	20240610	4000	122.50	20240424	12970	-31.38	20240610	4000	122.50	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
36	20240624	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-400	5	-4.29	819690130	91407	87.60	9330	9330	8800	12120	6540	9330	8967.32	0.86	0	5797	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	506	-18.34	2.17	12	1.61	-487.00	4118.00	12970	20240610	-31.15	4000	20240424	123.25	12970	-31.15	20240610	4000	123.25	20240424	12970	-31.15	20240610	4000	123.25	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
37	20240624	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-360	5	-3.86	715857230	79795	76.47	9330	9330	8800	12120	6540	9330	8971.02	0.86	0	7434	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	508	-18.42	2.18	12	1.41	-487.00	4118.00	12970	20240610	-30.84	4000	20240424	124.25	12970	-30.84	20240610	4000	124.25	20240424	12970	-30.84	20240610	4000	124.25	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
38	20240624	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-430	5	-4.61	485233520	53885	51.64	9330	9330	8860	12120	6540	9330	9004.74	0.86	0	1385	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	504	-18.28	2.16	12	0.95	-487.00	4118.00	12970	20240610	-31.38	4000	20240424	122.50	12970	-31.38	20240610	4000	122.50	20240424	12970	-31.38	20240610	4000	122.50	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
39	20240624	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-260	5	-2.79	195938850	21553	20.66	9330	9330	8910	12120	6540	9330	9090.58	0.86	0	-3879	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	514	-18.62	2.20	12	0.38	-487.00	4118.00	12970	20240610	-30.07	4000	20240424	126.75	12970	-30.07	20240610	4000	126.75	20240424	12970	-30.07	20240610	4000	126.75	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
40	20240624	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-130	5	-1.39	131191890	14408	13.81	9330	9330	8910	12120	6540	9330	9104.86	0.86	0	-4077	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	521	-18.89	2.23	12	0.25	-487.00	4118.00	12970	20240610	-29.07	4000	20240424	130.00	12970	-29.07	20240610	4000	130.00	20240424	12970	-29.07	20240610	4000	130.00	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
41	20240624	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-270	5	-2.89	75955410	8373	8.02	9330	9330	8910	12120	6540	9330	9070.23	0.86	0	-2786	10176	9752	9326	8902	8476	9965	9115	28	2790	500	6340	10	1	5667658	513	-18.60	2.20	12	0.15	-487.00	4118.00	12970	20240610	-30.15	4000	20240424	126.50	12970	-30.15	20240610	4000	126.50	20240424	12970	-30.15	20240610	4000	126.50	20240424	0.00	N	361670	500	28 억		48981	N	N	0	N	00	N
42	20240621	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	130	2	1.41	961886940	103501	97.31	8940	9750	8900	11960	6440	9200	9293.47	0.68	0	10314	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	529	-19.16	2.27	12	1.83	-487.00	4118.00	12970	20240610	-28.06	4000	20240424	133.25	12970	-28.06	20240610	4000	133.25	20240424	12970	-28.06	20240610	4000	133.25	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
43	20240621	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	926697230	99676	93.72	8940	9750	8900	11960	6440	9200	9297.09	0.68	0	10821	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	521	-18.89	2.23	12	1.76	-487.00	4118.00	12970	20240610	-29.07	4000	20240424	130.00	12970	-29.07	20240610	4000	130.00	20240424	12970	-29.07	20240610	4000	130.00	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
44	20240621	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	20	2	0.22	686108020	73487	69.09	8940	9750	8900	11960	6440	9200	9336.45	0.68	0	90	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	523	-18.93	2.24	12	1.30	-487.00	4118.00	12970	20240610	-28.91	4000	20240424	130.50	12970	-28.91	20240610	4000	130.50	20240424	12970	-28.91	20240610	4000	130.50	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
45	20240621	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	100	2	1.09	647982810	69362	65.22	8940	9750	8900	11960	6440	9200	9342.04	0.68	0	1208	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	527	-19.10	2.26	12	1.22	-487.00	4118.00	12970	20240610	-28.30	4000	20240424	132.50	12970	-28.30	20240610	4000	132.50	20240424	12970	-28.30	20240610	4000	132.50	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
46	20240621	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	180	2	1.96	606427430	64890	61.01	8940	9750	8900	11960	6440	9200	9345.47	0.68	0	428	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	532	-19.26	2.28	12	1.14	-487.00	4118.00	12970	20240610	-27.68	4000	20240424	134.50	12970	-27.68	20240610	4000	134.50	20240424	12970	-27.68	20240610	4000	134.50	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
47	20240621	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	170	2	1.85	552112510	59072	55.54	8940	9750	8900	11960	6440	9200	9346.43	0.68	0	696	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	531	-19.24	2.28	12	1.04	-487.00	4118.00	12970	20240610	-27.76	4000	20240424	134.25	12970	-27.76	20240610	4000	134.25	20240424	12970	-27.76	20240610	4000	134.25	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
48	20240621	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	260	2	2.83	400828630	43012	40.44	8940	9750	8900	11960	6440	9200	9319.00	0.68	0	2582	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	536	-19.43	2.30	12	0.76	-487.00	4118.00	12970	20240610	-27.06	4000	20240424	136.50	12970	-27.06	20240610	4000	136.50	20240424	12970	-27.06	20240610	4000	136.50	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
49	20240621	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	220	2	2.39	218660910	23593	22.18	8940	9750	8900	11960	6440	9200	9268.04	0.68	0	2760	10213	9706	9393	8886	8573	9550	8730	28	2760	500	6250	10	1	5667658	534	-19.34	2.29	12	0.42	-487.00	4118.00	12970	20240610	-27.37	4000	20240424	135.50	12970	-27.37	20240610	4000	135.50	20240424	12970	-27.37	20240610	4000	135.50	20240424	0.00	N	361670	500	28 억		38703	N	N	0	N	00	N
50	20240620	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-260	5	-2.75	989812190	105870	55.47	9420	9900	9080	12290	6630	9460	9349.63	0.78	0	-2681	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	521	-18.89	2.23	12	1.87	-487.00	4118.00	12970	20240610	-29.07	4000	20240424	130.00	12970	-29.07	20240610	4000	130.00	20240424	12970	-29.07	20240610	4000	130.00	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
51	20240620	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-80	5	-0.85	941067380	100587	52.70	9420	9900	9080	12290	6630	9460	9355.76	0.78	0	-3407	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	532	-19.26	2.28	12	1.77	-487.00	4118.00	12970	20240610	-27.68	4000	20240424	134.50	12970	-27.68	20240610	4000	134.50	20240424	12970	-27.68	20240610	4000	134.50	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
52	20240620	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-190	5	-2.01	803535040	85891	45.00	9420	9900	9080	12290	6630	9460	9355.29	0.78	0	-1684	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	525	-19.03	2.25	12	1.52	-487.00	4118.00	12970	20240610	-28.53	4000	20240424	131.75	12970	-28.53	20240610	4000	131.75	20240424	12970	-28.53	20240610	4000	131.75	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
53	20240620	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-330	5	-3.49	594379910	63232	33.13	9420	9900	9080	12290	6630	9460	9399.99	0.78	0	-64	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	517	-18.75	2.22	12	1.12	-487.00	4118.00	12970	20240610	-29.61	4000	20240424	128.25	12970	-29.61	20240610	4000	128.25	20240424	12970	-29.61	20240610	4000	128.25	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
54	20240620	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-170	5	-1.80	482436110	51024	26.73	9420	9900	9230	12290	6630	9460	9455.08	0.78	0	-1176	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	527	-19.08	2.26	12	0.90	-487.00	4118.00	12970	20240610	-28.37	4000	20240424	132.25	12970	-28.37	20240610	4000	132.25	20240424	12970	-28.37	20240610	4000	132.25	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
55	20240620	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-180	5	-1.90	449488600	47465	24.87	9420	9900	9230	12290	6630	9460	9469.90	0.78	0	-1205	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	526	-19.06	2.25	12	0.84	-487.00	4118.00	12970	20240610	-28.45	4000	20240424	132.00	12970	-28.45	20240610	4000	132.00	20240424	12970	-28.45	20240610	4000	132.00	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
56	20240620	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-70	5	-0.74	342928730	35982	18.85	9420	9900	9300	12290	6630	9460	9530.56	0.78	0	-3	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	532	-19.28	2.28	12	0.63	-487.00	4118.00	12970	20240610	-27.60	4000	20240424	134.75	12970	-27.60	20240610	4000	134.75	20240424	12970	-27.60	20240610	4000	134.75	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
57	20240620	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	140	2	1.48	140782580	14545	7.62	9420	9900	9320	12290	6630	9460	9679.10	0.78	0	-1529	10360	9910	9630	9180	8900	9770	9040	28	2830	500	6430	10	1	5667658	544	-19.71	2.33	12	0.26	-487.00	4118.00	12970	20240610	-25.98	4000	20240424	140.00	12970	-25.98	20240610	4000	140.00	20240424	12970	-25.98	20240610	4000	140.00	20240424	0.00	N	361670	500	28 억		44127	N	N	0	N	00	N
58	20240619	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-610	5	-6.06	1834293490	190464	81.20	9950	10080	9350	13090	7050	10070	9630.70	0.58	0	11444	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	536	-19.43	2.30	12	3.36	-487.00	4118.00	12970	20240610	-27.06	4000	20240424	136.50	12970	-27.06	20240610	4000	136.50	20240424	12970	-27.06	20240610	4000	136.50	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
59	20240619	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-580	5	-5.76	1758002320	182406	77.76	9950	10080	9350	13090	7050	10070	9637.85	0.58	0	12252	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	538	-19.49	2.30	12	3.22	-487.00	4118.00	12970	20240610	-26.83	4000	20240424	137.25	12970	-26.83	20240610	4000	137.25	20240424	12970	-26.83	20240610	4000	137.25	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
60	20240619	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-550	5	-5.46	1640107840	170047	72.49	9950	10080	9350	13090	7050	10070	9645.03	0.58	0	15764	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	540	-19.55	2.31	12	3.00	-487.00	4118.00	12970	20240610	-26.60	4000	20240424	138.00	12970	-26.60	20240610	4000	138.00	20240424	12970	-26.60	20240610	4000	138.00	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
61	20240619	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-630	5	-6.26	1537122650	159122	67.84	9950	10080	9370	13090	7050	10070	9660.03	0.58	0	16006	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	535	-19.38	2.29	12	2.81	-487.00	4118.00	12970	20240610	-27.22	4000	20240424	136.00	12970	-27.22	20240610	4000	136.00	20240424	12970	-27.22	20240610	4000	136.00	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
62	20240619	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-660	5	-6.55	1436019930	148414	63.27	9950	10080	9370	13090	7050	10070	9675.77	0.58	0	15866	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	533	-19.32	2.29	12	2.62	-487.00	4118.00	12970	20240610	-27.45	4000	20240424	135.25	12970	-27.45	20240610	4000	135.25	20240424	12970	-27.45	20240610	4000	135.25	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
63	20240619	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-500	5	-4.97	1136984750	116694	49.75	9950	10080	9450	13090	7050	10070	9743.30	0.58	0	10810	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	542	-19.65	2.32	12	2.06	-487.00	4118.00	12970	20240610	-26.21	4000	20240424	139.25	12970	-26.21	20240610	4000	139.25	20240424	12970	-26.21	20240610	4000	139.25	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
64	20240619	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-380	5	-3.77	743578100	75590	32.22	9950	10080	9680	13090	7050	10070	9836.99	0.58	0	6297	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	549	-19.90	2.35	12	1.33	-487.00	4118.00	12970	20240610	-25.29	4000	20240424	142.25	12970	-25.29	20240610	4000	142.25	20240424	12970	-25.29	20240610	4000	142.25	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
65	20240619	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-110	5	-1.09	120235720	12063	5.14	9950	10070	9890	13090	7050	10070	9967.31	0.58	0	2195	11103	10586	10213	9696	9323	10845	9955	28	3020	500	6840	10	1	5667658	564	-20.45	2.42	12	0.21	-487.00	4118.00	12970	20240610	-23.21	4000	20240424	149.00	12970	-23.21	20240610	4000	149.00	20240424	12970	-23.21	20240610	4000	149.00	20240424	0.00	N	361670	500	28 억		32720	N	N	0	N	00	N
66	20240618	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	20	2	0.20	2375252940	232821	75.30	9930	10730	9840	13060	7040	10050	10202.07	0.31	0	15026	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	571	-20.68	2.45	12	4.11	-487.00	4118.00	12970	20240610	-22.36	4000	20240424	151.75	12970	-22.36	20240610	4000	151.75	20240424	12970	-22.36	20240610	4000	151.75	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
67	20240618	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	60	2	0.60	2267592960	222097	71.83	9930	10730	9840	13060	7040	10050	10209.92	0.31	0	14603	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	573	-20.76	2.46	12	3.92	-487.00	4118.00	12970	20240610	-22.05	4000	20240424	152.75	12970	-22.05	20240610	4000	152.75	20240424	12970	-22.05	20240610	4000	152.75	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
68	20240618	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	70	2	0.70	2091610040	204806	66.24	9930	10730	9840	13060	7040	10050	10212.64	0.31	0	12759	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	574	-20.78	2.46	12	3.61	-487.00	4118.00	12970	20240610	-21.97	4000	20240424	153.00	12970	-21.97	20240610	4000	153.00	20240424	12970	-21.97	20240610	4000	153.00	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
69	20240618	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	20	2	0.20	2000459530	195727	63.30	9930	10730	9840	13060	7040	10050	10220.66	0.31	0	11623	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	571	-20.68	2.45	12	3.45	-487.00	4118.00	12970	20240610	-22.36	4000	20240424	151.75	12970	-22.36	20240610	4000	151.75	20240424	12970	-22.36	20240610	4000	151.75	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
70	20240618	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-130	5	-1.29	1803442840	176029	56.93	9930	10730	9920	13060	7040	10050	10245.15	0.31	0	8163	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	562	-20.37	2.41	12	3.11	-487.00	4118.00	12970	20240610	-23.52	4000	20240424	148.00	12970	-23.52	20240610	4000	148.00	20240424	12970	-23.52	20240610	4000	148.00	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
71	20240618	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	120	2	1.19	1594163650	155293	50.22	9930	10730	9930	13060	7040	10050	10265.52	0.31	0	14092	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	576	-20.88	2.47	12	2.74	-487.00	4118.00	12970	20240610	-21.59	4000	20240424	154.25	12970	-21.59	20240610	4000	154.25	20240424	12970	-21.59	20240610	4000	154.25	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
72	20240618	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	100	2	1.00	1363615750	132514	42.86	9930	10730	9930	13060	7040	10050	10290.35	0.31	0	12359	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	575	-20.84	2.46	12	2.34	-487.00	4118.00	12970	20240610	-21.74	4000	20240424	153.75	12970	-21.74	20240610	4000	153.75	20240424	12970	-21.74	20240610	4000	153.75	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
73	20240618	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	170	2	1.69	478334120	47297	15.30	9930	10340	9930	13060	7040	10050	10113.41	0.31	0	8176	11316	10682	10266	9632	9216	10475	9425	28	3010	500	6830	10	1	5667658	579	-20.99	2.48	12	0.83	-487.00	4118.00	12970	20240610	-21.20	4000	20240424	155.50	12970	-21.20	20240610	4000	155.50	20240424	12970	-21.20	20240610	4000	155.50	20240424	0.00	N	361670	500	28 억		17326	N	N	0	N	00	N
74	20240617	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-1200	5	-10.67	3175295570	307940	134.58	10550	10900	9850	14620	7880	11250	10311.61	0.28	0	1175	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	570	-20.64	2.44	12	5.43	-487.00	4118.00	12970	20240610	-22.51	4000	20240424	151.25	12970	-22.51	20240610	4000	151.25	20240424	12970	-22.51	20240610	4000	151.25	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
75	20240617	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-1300	5	-11.56	2989271740	289236	126.40	10550	10900	9880	14620	7880	11250	10335.06	0.28	0	1809	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	564	-20.43	2.42	12	5.10	-487.00	4118.00	12970	20240610	-23.28	4000	20240424	148.75	12970	-23.28	20240610	4000	148.75	20240424	12970	-23.28	20240610	4000	148.75	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
76	20240617	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-1070	5	-9.51	2438546230	234455	102.46	10550	10900	10150	14620	7880	11250	10400.91	0.28	0	-2518	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	577	-20.90	2.47	12	4.14	-487.00	4118.00	12970	20240610	-21.51	4000	20240424	154.50	12970	-21.51	20240610	4000	154.50	20240424	12970	-21.51	20240610	4000	154.50	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
77	20240617	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-1010	5	-8.98	2248463410	215833	94.32	10550	10900	10150	14620	7880	11250	10417.61	0.28	0	-3497	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	580	-21.03	2.49	12	3.81	-487.00	4118.00	12970	20240610	-21.05	4000	20240424	156.00	12970	-21.05	20240610	4000	156.00	20240424	12970	-21.05	20240610	4000	156.00	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
78	20240617	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-810	5	-7.20	2032580070	194823	85.14	10550	10900	10150	14620	7880	11250	10432.96	0.28	0	522	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	592	-21.44	2.54	12	3.44	-487.00	4118.00	12970	20240610	-19.51	4000	20240424	161.00	12970	-19.51	20240610	4000	161.00	20240424	12970	-19.51	20240610	4000	161.00	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
79	20240617	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10420	-830	5	-7.38	1727935720	165442	72.30	10550	10900	10150	14620	7880	11250	10444.36	0.28	0	-815	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	591	-21.40	2.53	12	2.92	-487.00	4118.00	12970	20240610	-19.66	4000	20240424	160.50	12970	-19.66	20240610	4000	160.50	20240424	12970	-19.66	20240610	4000	160.50	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
80	20240617	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-840	5	-7.47	1475835180	141381	61.79	10550	10900	10150	14620	7880	11250	10438.71	0.28	0	3927	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	590	-21.38	2.53	12	2.49	-487.00	4118.00	12970	20240610	-19.74	4000	20240424	160.25	12970	-19.74	20240610	4000	160.25	20240424	12970	-19.74	20240610	4000	160.25	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
81	20240617	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-850	5	-7.56	605510470	57335	25.06	10550	10900	10340	14620	7880	11250	10560.92	0.28	0	5838	12323	11786	11243	10706	10163	11515	10435	28	3370	500	7650	10	1	5667658	589	-21.36	2.53	12	1.01	-487.00	4118.00	12970	20240610	-19.81	4000	20240424	160.00	12970	-19.81	20240610	4000	160.00	20240424	12970	-19.81	20240610	4000	160.00	20240424	0.00	N	361670	500	28 억		15685	N	N	0	N	00	N
82	20240614	160931	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-640	5	-5.38	2520378190	227339	157.11	11780	11780	10700	15450	8330	11890	11086.10	0.59	0	-17490	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	638	-23.10	2.73	12	4.01	-487.00	4118.00	12970	20240610	-13.26	4000	20240424	181.25	12970	-13.26	20240610	4000	181.25	20240424	12970	-13.26	20240610	4000	181.25	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
83	20240614	150935	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-1030	5	-8.66	2367406150	213590	147.60	11780	11780	10700	15450	8330	11890	11083.84	0.59	0	-16145	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	616	-22.30	2.64	12	3.77	-487.00	4118.00	12970	20240610	-16.27	4000	20240424	171.50	12970	-16.27	20240610	4000	171.50	20240424	12970	-16.27	20240610	4000	171.50	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
84	20240614	140933	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	-1100	5	-9.25	2236874630	201538	139.28	11780	11780	10700	15450	8330	11890	11098.97	0.59	0	-14764	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	612	-22.16	2.62	12	3.56	-487.00	4118.00	12970	20240610	-16.81	4000	20240424	169.75	12970	-16.81	20240610	4000	169.75	20240424	12970	-16.81	20240610	4000	169.75	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
85	20240614	130936	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-1020	5	-8.58	2082366160	187341	129.46	11780	11780	10700	15450	8330	11890	11115.33	0.59	0	-12121	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	616	-22.32	2.64	12	3.31	-487.00	4118.00	12970	20240610	-16.19	4000	20240424	171.75	12970	-16.19	20240610	4000	171.75	20240424	12970	-16.19	20240610	4000	171.75	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
86	20240614	120940	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-1020	5	-8.58	1878861700	168655	116.55	11780	11780	10700	15450	8330	11890	11140.21	0.59	0	-11689	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	616	-22.32	2.64	12	2.98	-487.00	4118.00	12970	20240610	-16.19	4000	20240424	171.75	12970	-16.19	20240610	4000	171.75	20240424	12970	-16.19	20240610	4000	171.75	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
87	20240614	111053	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11010	-880	5	-7.40	1564889370	139710	96.55	11780	11780	10850	15450	8330	11890	11200.92	0.59	0	-7295	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	624	-22.61	2.67	12	2.47	-487.00	4118.00	12970	20240610	-15.11	4000	20240424	175.25	12970	-15.11	20240610	4000	175.25	20240424	12970	-15.11	20240610	4000	175.25	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
88	20240614	101053	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-700	5	-5.89	1314230670	117110	80.93	11780	11780	10850	15450	8330	11890	11222.12	0.59	0	-4551	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	634	-22.98	2.72	12	2.07	-487.00	4118.00	12970	20240610	-13.72	4000	20240424	179.75	12970	-13.72	20240610	4000	179.75	20240424	12970	-13.72	20240610	4000	179.75	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
89	20240614	091058	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-450	5	-3.78	317502960	27439	18.96	11780	11780	11440	15450	8330	11890	11571.09	0.59	0	-7834	12703	12296	11943	11536	11183	12120	11360	28	3560	500	8080	10	1	5667658	648	-23.49	2.78	12	0.48	-487.00	4118.00	12970	20240610	-11.80	4000	20240424	186.00	12970	-11.80	20240610	4000	186.00	20240424	12970	-11.80	20240610	4000	186.00	20240424	0.00	N	361670	500	28 억		33182	N	N	0	N	01	N
90	20240613	161040	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-30	5	-0.25	1689527030	142803	82.12	12000	12350	11590	15490	8350	11920	11831.06	0.74	0	-8728	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	674	-24.41	2.89	12	2.52	-487.00	4118.00	12970	20240610	-8.33	4000	20240424	197.25	12970	-8.33	20240610	4000	197.25	20240424	12970	-8.33	20240610	4000	197.25	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
91	20240613	151059	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-100	5	-0.84	1614140760	136443	78.46	12000	12350	11590	15490	8350	11920	11830.03	0.74	0	-8201	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	670	-24.27	2.87	12	2.41	-487.00	4118.00	12970	20240610	-8.87	4000	20240424	195.50	12970	-8.87	20240610	4000	195.50	20240424	12970	-8.87	20240610	4000	195.50	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
92	20240613	141047	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	-130	5	-1.09	1483097600	125375	72.09	12000	12350	11590	15490	8350	11920	11829.17	0.74	0	-7214	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	668	-24.21	2.86	12	2.21	-487.00	4118.00	12970	20240610	-9.10	4000	20240424	194.75	12970	-9.10	20240610	4000	194.75	20240424	12970	-9.10	20240610	4000	194.75	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
93	20240613	131046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	-150	5	-1.26	1353091560	114290	65.72	12000	12350	11590	15490	8350	11920	11838.98	0.74	0	-6048	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	667	-24.17	2.86	12	2.02	-487.00	4118.00	12970	20240610	-9.25	4000	20240424	194.25	12970	-9.25	20240610	4000	194.25	20240424	12970	-9.25	20240610	4000	194.25	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
94	20240613	121049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	-140	5	-1.17	1243312730	104975	60.36	12000	12350	11590	15490	8350	11920	11843.77	0.74	0	-5627	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	668	-24.19	2.86	12	1.85	-487.00	4118.00	12970	20240610	-9.18	4000	20240424	194.50	12970	-9.18	20240610	4000	194.50	20240424	12970	-9.18	20240610	4000	194.50	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
95	20240613	111043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-120	5	-1.01	1055375950	89031	51.19	12000	12350	11590	15490	8350	11920	11853.90	0.74	0	-4379	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	669	-24.23	2.87	12	1.57	-487.00	4118.00	12970	20240610	-9.02	4000	20240424	195.00	12970	-9.02	20240610	4000	195.00	20240424	12970	-9.02	20240610	4000	195.00	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
96	20240613	101042	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-20	5	-0.17	683248340	58016	33.36	12000	12070	11590	15490	8350	11920	11776.46	0.74	0	-1427	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	674	-24.44	2.89	12	1.02	-487.00	4118.00	12970	20240610	-8.25	4000	20240424	197.50	12970	-8.25	20240610	4000	197.50	20240424	12970	-8.25	20240610	4000	197.50	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
97	20240613	091050	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-30	5	-0.25	161784360	13660	7.85	12000	12070	11670	15490	8350	11920	11842.67	0.74	0	-1439	12813	12366	11933	11486	11053	12150	11270	28	3570	500	0	10	1	5667658	674	-24.41	2.89	12	0.24	-487.00	4118.00	12970	20240610	-8.33	4000	20240424	197.25	12970	-8.33	20240610	4000	197.25	20240424	12970	-8.33	20240610	4000	197.25	20240424	0.00	N	361670	500	28 억		41910	N	N	0	N	02	N
98	20240612	161032	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	-480	5	-3.87	2037024380	172213	84.58	12140	12380	11500	16120	8680	12400	11827.74	1.29	0	-36830	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	676	-24.48	2.89	12	3.04	-487.00	4118.00	12970	20240610	-8.10	4000	20240424	198.00	12970	-8.10	20240610	4000	198.00	20240424	12970	-8.10	20240610	4000	198.00	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
99	20240612	151045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-400	5	-3.23	1974008600	166941	82.00	12140	12380	11500	16120	8680	12400	11824.05	1.29	0	-36126	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	680	-24.64	2.91	12	2.95	-487.00	4118.00	12970	20240610	-7.48	4000	20240424	200.00	12970	-7.48	20240610	4000	200.00	20240424	12970	-7.48	20240610	4000	200.00	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
100	20240612	141036	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-250	5	-2.02	1782136760	150906	74.12	12140	12380	11500	16120	8680	12400	11808.97	1.29	0	-33139	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	689	-24.95	2.95	12	2.66	-487.00	4118.00	12970	20240610	-6.32	4000	20240424	203.75	12970	-6.32	20240610	4000	203.75	20240424	12970	-6.32	20240610	4000	203.75	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
101	20240612	131038	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-550	5	-4.44	1604779290	136104	66.85	12140	12380	11500	16120	8680	12400	11790.13	1.29	0	-31002	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	672	-24.33	2.88	12	2.40	-487.00	4118.00	12970	20240610	-8.64	4000	20240424	196.25	12970	-8.64	20240610	4000	196.25	20240424	12970	-8.64	20240610	4000	196.25	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
102	20240612	121038	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	-550	5	-4.44	1483652590	125932	61.85	12140	12380	11500	16120	8680	12400	11780.61	1.29	0	-29488	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	672	-24.33	2.88	12	2.22	-487.00	4118.00	12970	20240610	-8.64	4000	20240424	196.25	12970	-8.64	20240610	4000	196.25	20240424	12970	-8.64	20240610	4000	196.25	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
103	20240612	111035	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-500	5	-4.03	1358384050	115360	56.66	12140	12380	11500	16120	8680	12400	11774.33	1.29	0	-28464	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	674	-24.44	2.89	12	2.04	-487.00	4118.00	12970	20240610	-8.25	4000	20240424	197.50	12970	-8.25	20240610	4000	197.50	20240424	12970	-8.25	20240610	4000	197.50	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
104	20240612	101037	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-690	5	-5.56	1113158080	94786	46.56	12140	12380	11500	16120	8680	12400	11742.83	1.29	0	-26703	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	664	-24.05	2.84	12	1.67	-487.00	4118.00	12970	20240610	-9.71	4000	20240424	192.75	12970	-9.71	20240610	4000	192.75	20240424	12970	-9.71	20240610	4000	192.75	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
105	20240612	091041	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-830	5	-6.69	501025190	42370	20.81	12140	12380	11500	16120	8680	12400	11822.87	1.29	0	-14624	12973	12686	12413	12126	11853	12550	11990	28	3720	500	0	10	1	5667658	656	-23.76	2.81	12	0.75	-487.00	4118.00	12970	20240610	-10.79	4000	20240424	189.25	12970	-10.79	20240610	4000	189.25	20240424	12970	-10.79	20240610	4000	189.25	20240424	0.00	N	361670	500	28 억		73233	N	N	0	N	02	N
106	20240610	161028	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12640	1840	2	17.04	9326262800	764864	352.17	10860	12970	10860	14040	7560	10800	12193.81	0.89	0	51124	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	716	-25.95	3.07	12	13.50	-487.00	4118.00	12970	20240610	-2.54	4000	20240424	216.00	12970	-2.54	20240610	4000	216.00	20240424	12970	-2.54	20240610	4000	216.00	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
107	20240610	151039	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12290	1490	2	13.80	8961145100	735580	338.69	10860	12970	10860	14040	7560	10800	12183.19	0.89	0	53023	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	697	-25.24	2.98	12	12.98	-487.00	4118.00	12970	20240610	-5.24	4000	20240424	207.25	12970	-5.24	20240610	4000	207.25	20240424	12970	-5.24	20240610	4000	207.25	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
108	20240610	141033	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12140	1340	2	12.41	8650171300	709912	326.87	10860	12970	10860	14040	7560	10800	12185.65	0.89	0	51546	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	688	-24.93	2.95	12	12.53	-487.00	4118.00	12970	20240610	-6.40	4000	20240424	203.50	12970	-6.40	20240610	4000	203.50	20240424	12970	-6.40	20240610	4000	203.50	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
109	20240610	131028	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12090	1290	2	11.94	8413271020	690299	317.84	10860	12970	10860	14040	7560	10800	12188.69	0.89	0	49170	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	685	-24.83	2.94	12	12.18	-487.00	4118.00	12970	20240610	-6.78	4000	20240424	202.25	12970	-6.78	20240610	4000	202.25	20240424	12970	-6.78	20240610	4000	202.25	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
110	20240610	121031	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12330	1530	2	14.17	8007544250	657268	302.63	10860	12970	10860	14040	7560	10800	12183.94	0.89	0	49034	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	699	-25.32	2.99	12	11.60	-487.00	4118.00	12970	20240610	-4.93	4000	20240424	208.25	12970	-4.93	20240610	4000	208.25	20240424	12970	-4.93	20240610	4000	208.25	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
111	20240610	111034	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12050	1250	2	11.57	7497734330	616144	283.69	10860	12970	10860	14040	7560	10800	12169.71	0.89	0	49663	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	683	-24.74	2.93	12	10.87	-487.00	4118.00	12970	20240610	-7.09	4000	20240424	201.25	12970	-7.09	20240610	4000	201.25	20240424	12970	-7.09	20240610	4000	201.25	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
112	20240610	101031	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12400	1600	2	14.81	6221476680	511209	235.38	10860	12970	10860	14040	7560	10800	12171.22	0.89	0	29583	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	703	-25.46	3.01	12	9.02	-487.00	4118.00	12970	20240610	-4.39	4000	20240424	210.00	12970	-4.39	20240610	4000	210.00	20240424	12970	-4.39	20240610	4000	210.00	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
113	20240610	091037	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	12060	1260	2	11.67	1194555230	102413	47.15	10860	12300	10860	14040	7560	10800	11667.57	0.89	0	17329	11813	11306	10793	10286	9773	11560	10540	28	3240	500	0	10	1	5667658	684	-24.76	2.93	12	1.81	-487.00	4118.00	12300	20240610	-1.95	4000	20240424	201.50	12300	-1.95	20240610	4000	201.50	20240424	12300	-1.95	20240610	4000	201.50	20240424	0.00	N	361670	500	28 억		50648	N	N	0	N	02	N
114	20240607	161105	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	320	2	3.05	2320564850	215784	133.70	10650	11300	10280	13620	7340	10480	10756.96	0.64	0	14680	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	612	-22.18	2.62	12	3.81	-487.00	4118.00	11500	20240529	-6.09	4000	20240424	170.00	11500	-6.09	20240529	4000	170.00	20240424	11500	-6.09	20240529	4000	170.00	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
115	20240607	151114	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10810	330	2	3.15	2236103280	207964	128.85	10650	11300	10280	13620	7340	10480	10755.36	0.64	0	14252	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	613	-22.20	2.63	12	3.67	-487.00	4118.00	11500	20240529	-6.00	4000	20240424	170.25	11500	-6.00	20240529	4000	170.25	20240424	11500	-6.00	20240529	4000	170.25	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
116	20240607	141106	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	460	2	4.39	1959761320	182501	113.08	10650	11300	10280	13620	7340	10480	10741.61	0.64	0	12771	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	620	-22.46	2.66	12	3.22	-487.00	4118.00	11500	20240529	-4.87	4000	20240424	173.50	11500	-4.87	20240529	4000	173.50	20240424	11500	-4.87	20240529	4000	173.50	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
117	20240607	131104	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	170	2	1.62	1300539930	122541	75.93	10650	10870	10280	13620	7340	10480	10615.61	0.64	0	9626	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	604	-21.87	2.59	12	2.16	-487.00	4118.00	11500	20240529	-7.39	4000	20240424	166.25	11500	-7.39	20240529	4000	166.25	20240424	11500	-7.39	20240529	4000	166.25	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
118	20240607	121108	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	180	2	1.72	1118855900	105520	65.38	10650	10870	10280	13620	7340	10480	10605.97	0.64	0	7433	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	604	-21.89	2.59	12	1.86	-487.00	4118.00	11500	20240529	-7.30	4000	20240424	166.50	11500	-7.30	20240529	4000	166.50	20240424	11500	-7.30	20240529	4000	166.50	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
119	20240607	111048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	200	2	1.91	1005375540	94850	58.77	10650	10870	10280	13620	7340	10480	10602.57	0.64	0	6631	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	605	-21.93	2.59	12	1.67	-487.00	4118.00	11500	20240529	-7.13	4000	20240424	167.00	11500	-7.13	20240529	4000	167.00	20240424	11500	-7.13	20240529	4000	167.00	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
120	20240607	101108	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	170	2	1.62	659795420	62712	38.86	10650	10790	10280	13620	7340	10480	10522.58	0.64	0	1784	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	604	-21.87	2.59	12	1.11	-487.00	4118.00	11500	20240529	-7.39	4000	20240424	166.25	11500	-7.39	20240529	4000	166.25	20240424	11500	-7.39	20240529	4000	166.25	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
121	20240607	091106	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	0	3	0.00	255478510	24269	15.04	10650	10790	10350	13620	7340	10480	10531.79	0.64	0	-4935	11326	10902	10456	10032	9586	11115	10245	28	3140	500	0	10	1	5667658	594	-21.52	2.54	12	0.43	-487.00	4118.00	11500	20240529	-8.87	4000	20240424	162.00	11500	-8.87	20240529	4000	162.00	20240424	11500	-8.87	20240529	4000	162.00	20240424	0.00	N	361670	500	28 억		36013	N	N	0	N	02	N
122	20240605	161103	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	160	2	1.55	1569588210	151672	88.55	10120	10880	10010	13410	7230	10320	10348.56	0.55	0	4564	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	594	-21.52	2.54	12	2.68	-487.00	4118.00	11500	20240529	-8.87	4000	20240424	162.00	11500	-8.87	20240529	4000	162.00	20240424	11500	-8.87	20240529	4000	162.00	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
123	20240605	151101	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	160	2	1.55	1503489670	145361	84.87	10120	10880	10010	13410	7230	10320	10343.14	0.55	0	4830	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	594	-21.52	2.54	12	2.56	-487.00	4118.00	11500	20240529	-8.87	4000	20240424	162.00	11500	-8.87	20240529	4000	162.00	20240424	11500	-8.87	20240529	4000	162.00	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
124	20240605	141101	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	130	2	1.26	1225975390	118660	69.28	10120	10880	10010	13410	7230	10320	10331.83	0.55	0	5306	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	592	-21.46	2.54	12	2.09	-487.00	4118.00	11500	20240529	-9.13	4000	20240424	161.25	11500	-9.13	20240529	4000	161.25	20240424	11500	-9.13	20240529	4000	161.25	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
125	20240605	131101	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-60	5	-0.58	796459990	77914	45.49	10120	10450	10010	13410	7230	10320	10222.29	0.55	0	1973	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	582	-21.07	2.49	12	1.37	-487.00	4118.00	11500	20240529	-10.78	4000	20240424	156.50	11500	-10.78	20240529	4000	156.50	20240424	11500	-10.78	20240529	4000	156.50	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
126	20240605	121058	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-50	5	-0.48	739719070	72382	42.26	10120	10450	10010	13410	7230	10320	10219.65	0.55	0	1941	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	582	-21.09	2.49	12	1.28	-487.00	4118.00	11500	20240529	-10.70	4000	20240424	156.75	11500	-10.70	20240529	4000	156.75	20240424	11500	-10.70	20240529	4000	156.75	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
127	20240605	111100	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-130	5	-1.26	645831780	63191	36.89	10120	10450	10010	13410	7230	10320	10220.31	0.55	0	223	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	578	-20.92	2.47	12	1.11	-487.00	4118.00	11500	20240529	-11.39	4000	20240424	154.75	11500	-11.39	20240529	4000	154.75	20240424	11500	-11.39	20240529	4000	154.75	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
128	20240605	101056	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	0	3	0.00	529373140	51784	30.23	10120	10450	10010	13410	7230	10320	10222.71	0.55	0	-197	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	585	-21.19	2.51	12	0.91	-487.00	4118.00	11500	20240529	-10.26	4000	20240424	158.00	11500	-10.26	20240529	4000	158.00	20240424	11500	-10.26	20240529	4000	158.00	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
129	20240605	091056	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-240	5	-2.33	166670000	16560	9.67	10120	10200	10010	13410	7230	10320	10064.55	0.55	0	2979	11280	10800	10310	9830	9340	11040	10070	28	3090	500	0	10	1	5667658	571	-20.70	2.45	12	0.29	-487.00	4118.00	11500	20240529	-12.35	4000	20240424	152.00	11500	-12.35	20240529	4000	152.00	20240424	11500	-12.35	20240529	4000	152.00	20240424	0.00	N	361670	500	28 억		31449	N	N	0	N	02	N
130	20240604	161048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	100	2	0.98	1760902500	171096	71.09	10050	10790	9820	13280	7160	10220	10291.91	0.38	0	10063	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	585	-21.19	2.51	12	3.02	-487.00	4118.00	11500	20240529	-10.26	4000	20240424	158.00	11500	-10.26	20240529	4000	158.00	20240424	11500	-10.26	20240529	4000	158.00	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
131	20240604	151049	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	170	2	1.66	1711999060	166361	69.12	10050	10790	9820	13280	7160	10220	10290.92	0.38	0	11455	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	589	-21.33	2.52	12	2.94	-487.00	4118.00	11500	20240529	-9.65	4000	20240424	159.75	11500	-9.65	20240529	4000	159.75	20240424	11500	-9.65	20240529	4000	159.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
132	20240604	141051	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-30	5	-0.29	1491536230	144700	60.12	10050	10790	9820	13280	7160	10220	10307.86	0.38	0	10949	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	578	-20.92	2.47	12	2.55	-487.00	4118.00	11500	20240529	-11.39	4000	20240424	154.75	11500	-11.39	20240529	4000	154.75	20240424	11500	-11.39	20240529	4000	154.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
133	20240604	131048	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	170	2	1.66	1347751790	130703	54.31	10050	10790	9820	13280	7160	10220	10311.65	0.38	0	9352	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	589	-21.33	2.52	12	2.31	-487.00	4118.00	11500	20240529	-9.65	4000	20240424	159.75	11500	-9.65	20240529	4000	159.75	20240424	11500	-9.65	20240529	4000	159.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
134	20240604	121046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	210	2	2.05	1295737640	125714	52.24	10050	10790	9820	13280	7160	10220	10307.11	0.38	0	10575	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	591	-21.42	2.53	12	2.22	-487.00	4118.00	11500	20240529	-9.30	4000	20240424	160.75	11500	-9.30	20240529	4000	160.75	20240424	11500	-9.30	20240529	4000	160.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
135	20240604	111043	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	290	2	2.84	957652780	93821	38.98	10050	10740	9820	13280	7160	10220	10207.22	0.38	0	8731	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	596	-21.58	2.55	12	1.66	-487.00	4118.00	11500	20240529	-8.61	4000	20240424	162.75	11500	-8.61	20240529	4000	162.75	20240424	11500	-8.61	20240529	4000	162.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
136	20240604	101046	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-70	5	-0.68	757667060	74668	31.03	10050	10740	9820	13280	7160	10220	10147.02	0.38	0	4072	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	575	-20.84	2.46	12	1.32	-487.00	4118.00	11500	20240529	-11.74	4000	20240424	153.75	11500	-11.74	20240529	4000	153.75	20240424	11500	-11.74	20240529	4000	153.75	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
137	20240604	091045	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-260	5	-2.54	222068820	22291	9.26	10050	10220	9820	13280	7160	10220	9960.81	0.38	0	1622	11220	10720	10470	9970	9720	10595	9845	28	3060	500	0	10	1	5667658	564	-20.45	2.42	12	0.39	-487.00	4118.00	11500	20240529	-13.39	4000	20240424	149.00	11500	-13.39	20240529	4000	149.00	20240424	11500	-13.39	20240529	4000	149.00	20240424	0.00	N	361670	500	28 억		21385	N	N	0	N	02	N
138	20240603	161033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-480	5	-4.49	2489921310	237495	57.29	10750	10970	10220	13910	7490	10700	10483.69	0.47	0	-5122	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	579	-20.99	2.48	12	4.19	-487.00	4118.00	11500	20240529	-11.13	4000	20240424	155.50	11500	-11.13	20240529	4000	155.50	20240424	11500	-11.13	20240529	4000	155.50	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
139	20240603	151033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-200	5	-1.87	2365576990	225364	54.36	10750	10970	10220	13910	7490	10700	10496.14	0.47	0	-6993	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	595	-21.56	2.55	12	3.98	-487.00	4118.00	11500	20240529	-8.70	4000	20240424	162.50	11500	-8.70	20240529	4000	162.50	20240424	11500	-8.70	20240529	4000	162.50	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
140	20240603	141033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-270	5	-2.52	2275674030	216791	52.30	10750	10970	10220	13910	7490	10700	10496.52	0.47	0	-7014	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	591	-21.42	2.53	12	3.83	-487.00	4118.00	11500	20240529	-9.30	4000	20240424	160.75	11500	-9.30	20240529	4000	160.75	20240424	11500	-9.30	20240529	4000	160.75	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
141	20240603	131034	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-140	5	-1.31	2134168830	203257	49.03	10750	10970	10220	13910	7490	10700	10499.25	0.47	0	-7014	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	599	-21.68	2.56	12	3.59	-487.00	4118.00	11500	20240529	-8.17	4000	20240424	164.00	11500	-8.17	20240529	4000	164.00	20240424	11500	-8.17	20240529	4000	164.00	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
142	20240603	121033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-320	5	-2.99	1995478430	190083	45.85	10750	10970	10220	13910	7490	10700	10497.28	0.47	0	-7098	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	588	-21.31	2.52	12	3.35	-487.00	4118.00	11500	20240529	-9.74	4000	20240424	159.50	11500	-9.74	20240529	4000	159.50	20240424	11500	-9.74	20240529	4000	159.50	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
143	20240603	111028	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-200	5	-1.87	1401587440	132333	31.92	10750	10970	10220	13910	7490	10700	10590.87	0.47	0	-4927	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	595	-21.56	2.55	12	2.33	-487.00	4118.00	11500	20240529	-8.70	4000	20240424	162.50	11500	-8.70	20240529	4000	162.50	20240424	11500	-8.70	20240529	4000	162.50	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
144	20240603	101021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-170	5	-1.59	1094935560	103307	24.92	10750	10970	10220	13910	7490	10700	10598.25	0.47	0	-4041	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	597	-21.62	2.56	12	1.82	-487.00	4118.00	11500	20240529	-8.43	4000	20240424	163.25	11500	-8.43	20240529	4000	163.25	20240424	11500	-8.43	20240529	4000	163.25	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N
145	20240603	091022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-250	5	-2.34	343333390	32843	7.92	10750	10750	10220	13910	7490	10700	10449.12	0.47	0	-415	11846	11272	10356	9782	8866	11560	10070	28	3210	500	0	10	1	5667658	592	-21.46	2.54	12	0.58	-487.00	4118.00	11500	20240529	-9.13	4000	20240424	161.25	11500	-9.13	20240529	4000	161.25	20240424	11500	-9.13	20240529	4000	161.25	20240424	0.00	N	361670	500	28 억		26507	N	N	0	N	02	N