KissMeData/270660/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	161120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19830	170	2	0.86	2676091340	133887	75.25	19720	20250	19720	25550	13770	19660	19989.17	0.00	0	9463	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2425	85.84	3.71	12	1.09	231.00	5342.00	57500	20240223	-65.51	9800	20231027	102.35	57500	-65.51	20240223	11800	68.05	20240104	57500	-65.51	20240223	9800	102.35	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
3	20240628	151133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	180	2	0.92	2547721790	127418	71.61	19720	20250	19720	25550	13770	19660	19996.58	0.00	0	6579	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2427	85.89	3.71	12	1.04	231.00	5342.00	57500	20240223	-65.50	9800	20231027	102.45	57500	-65.50	20240223	11800	68.14	20240104	57500	-65.50	20240223	9800	102.45	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
4	20240628	141133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	220	2	1.12	2354892060	117710	66.16	19720	20250	19720	25550	13770	19660	20007.65	0.00	0	4137	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2432	86.06	3.72	12	0.96	231.00	5342.00	57500	20240223	-65.43	9800	20231027	102.86	57500	-65.43	20240223	11800	68.47	20240104	57500	-65.43	20240223	9800	102.86	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
5	20240628	131131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19910	250	2	1.27	2177889390	108825	61.16	19720	20250	19720	25550	13770	19660	20014.72	0.00	0	-1233	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2435	86.19	3.73	12	0.89	231.00	5342.00	57500	20240223	-65.37	9800	20231027	103.16	57500	-65.37	20240223	11800	68.73	20240104	57500	-65.37	20240223	9800	103.16	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
6	20240628	121128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	310	2	1.58	2106411280	105238	59.15	19720	20250	19720	25550	13770	19660	20017.73	0.00	0	-948	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2443	86.45	3.74	12	0.86	231.00	5342.00	57500	20240223	-65.27	9800	20231027	103.78	57500	-65.27	20240223	11800	69.24	20240104	57500	-65.27	20240223	9800	103.78	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
7	20240628	111110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	180	2	0.92	1939096320	96826	54.42	19720	20250	19720	25550	13770	19660	20028.89	0.00	0	-997	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	10	1	12231342	2427	85.89	3.71	12	0.79	231.00	5342.00	57500	20240223	-65.50	9800	20231027	102.45	57500	-65.50	20240223	11800	68.14	20240104	57500	-65.50	20240223	9800	102.45	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
8	20240628	101107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	340	2	1.73	1752873330	87461	49.16	19720	20250	19720	25550	13770	19660	20044.41	0.00	0	-1536	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	50	1	12231342	2446	86.58	3.74	12	0.72	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
9	20240628	091110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	390	2	1.98	1216320510	60597	34.06	19720	20250	19720	25550	13770	19660	20076.41	0.00	0	3212	21013	20336	19973	19296	18933	20155	19115	61	5890	500	12180	50	1	12231342	2452	86.80	3.75	12	0.50	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	4.66	N	270660	500	61 억		0	N	N	0	N	00	N
10	20240627	161101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19660	-440	5	-2.19	3524708980	175997	94.57	19960	20650	19610	26100	14100	20100	20029.09	0.00	0	-12154	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	10	1	12231342	2405	85.11	3.68	12	1.44	231.00	5342.00	57500	20240223	-65.81	9800	20231027	100.61	57500	-65.81	20240223	11800	66.61	20240104	57500	-65.81	20240223	9800	100.61	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
11	20240627	151108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19640	-460	5	-2.29	3366755920	167961	90.25	19960	20650	19610	26100	14100	20100	20044.87	0.00	0	-12830	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	10	1	12231342	2402	85.02	3.68	12	1.37	231.00	5342.00	57500	20240223	-65.84	9800	20231027	100.41	57500	-65.84	20240223	11800	66.44	20240104	57500	-65.84	20240223	9800	100.41	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
12	20240627	141106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19830	-270	5	-1.34	2831409650	140833	75.67	19960	20650	19760	26100	14100	20100	20104.73	0.00	0	-14313	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	10	1	12231342	2425	85.84	3.71	12	1.15	231.00	5342.00	57500	20240223	-65.51	9800	20231027	102.35	57500	-65.51	20240223	11800	68.05	20240104	57500	-65.51	20240223	9800	102.35	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
13	20240627	131106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19950	-150	5	-0.75	2569590580	127662	68.60	19960	20650	19760	26100	14100	20100	20128.08	0.00	0	-14831	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	10	1	12231342	2440	86.36	3.73	12	1.04	231.00	5342.00	57500	20240223	-65.30	9800	20231027	103.57	57500	-65.30	20240223	11800	69.07	20240104	57500	-65.30	20240223	9800	103.57	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
14	20240627	121108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	-220	5	-1.09	2444911820	121393	65.23	19960	20650	19760	26100	14100	20100	20140.47	0.00	0	-15439	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	10	1	12231342	2432	86.06	3.72	12	0.99	231.00	5342.00	57500	20240223	-65.43	9800	20231027	102.86	57500	-65.43	20240223	11800	68.47	20240104	57500	-65.43	20240223	9800	102.86	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
15	20240627	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-100	5	-0.50	2081726820	103137	55.42	19960	20650	19760	26100	14100	20100	20184.09	0.00	0	-15716	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	50	1	12231342	2446	86.58	3.74	12	0.84	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
16	20240627	101108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	50	2	0.25	1865009820	92392	49.65	19960	20650	19760	26100	14100	20100	20185.84	0.00	0	-16175	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	50	1	12231342	2465	87.23	3.77	12	0.76	231.00	5342.00	57500	20240223	-64.96	9800	20231027	105.61	57500	-64.96	20240223	11800	70.76	20240104	57500	-64.96	20240223	9800	105.61	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
17	20240627	091107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	175189720	8773	4.71	19960	20050	19910	26100	14100	20100	19969.18	0.00	0	-711	21580	20840	20260	19520	18940	21210	19890	61	6000	500	12460	50	1	12231342	2452	86.80	3.75	12	0.07	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	4.76	N	270660	500	61 억		0	N	N	52	N	00	N
18	20240626	161102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-50	5	-0.25	3701983980	184096	115.17	19960	21000	19680	26150	14150	20150	20109.01	0.00	0	-3505	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2458	87.01	3.76	12	1.51	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.98	N	270660	500	61 억		0	N	N	52	N	00	N
19	20240626	151107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-50	5	-0.25	3606441330	179343	112.20	19960	21000	19680	26150	14150	20150	20109.18	0.00	0	-3352	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2458	87.01	3.76	12	1.47	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
20	20240626	141103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-50	5	-0.25	3369155630	167535	104.81	19960	21000	19680	26150	14150	20150	20110.16	0.00	0	-6353	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2458	87.01	3.76	12	1.37	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
21	20240626	131105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-100	5	-0.50	3199618130	159072	99.52	19960	21000	19680	26150	14150	20150	20114.28	0.00	0	-5678	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2452	86.80	3.75	12	1.30	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
22	20240626	121103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-100	5	-0.50	2954482980	146811	91.85	19960	21000	19680	26150	14150	20150	20124.40	0.00	0	-5124	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2452	86.80	3.75	12	1.20	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
23	20240626	111105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-50	5	-0.25	2664177410	132333	82.79	19960	21000	19680	26150	14150	20150	20132.37	0.00	0	-2659	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2458	87.01	3.76	12	1.08	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
24	20240626	101102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-150	5	-0.74	633358750	31540	19.73	19960	20300	19950	26150	14150	20150	20081.13	0.00	0	-1414	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2446	86.58	3.74	12	0.26	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
25	20240626	091105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-150	5	-0.74	204498470	10229	6.40	19960	20100	19950	26150	14150	20150	19992.03	0.00	0	2692	20850	20500	20150	19800	19450	20500	19800	61	6000	500	12490	50	1	12231342	2446	86.58	3.74	12	0.08	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	4.98	N	270660	500	61 억		0	N	N	124	N	00	N
26	20240625	161101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-200	5	-0.98	3166445230	158319	104.17	20150	20500	19800	26450	14250	20350	20000.20	0.00	0	28296	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2465	87.23	3.77	12	1.29	231.00	5342.00	57500	20240223	-64.96	9800	20231027	105.61	57500	-64.96	20240223	11800	70.76	20240104	57500	-64.96	20240223	9800	105.61	20231027	5.03	N	270660	500	61 억		0	N	N	124	N	00	N
27	20240625	151059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-300	5	-1.47	3038195230	151953	99.98	20150	20500	19800	26450	14250	20350	19994.31	0.00	0	28381	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2452	86.80	3.75	12	1.24	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
28	20240625	141103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-350	5	-1.72	2721431080	136151	89.58	20150	20500	19800	26450	14250	20350	19988.33	0.00	0	26934	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2446	86.58	3.74	12	1.11	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
29	20240625	131103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-350	5	-1.72	2533753310	126766	83.41	20150	20500	19800	26450	14250	20350	19987.64	0.00	0	23202	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2446	86.58	3.74	12	1.04	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
30	20240625	121106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-350	5	-1.72	2413238530	120739	79.44	20150	20500	19800	26450	14250	20350	19987.23	0.00	0	21157	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2446	86.58	3.74	12	0.99	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
31	20240625	111104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19930	-420	5	-2.06	2140351720	107046	70.43	20150	20500	19800	26450	14250	20350	19994.69	0.00	0	15012	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	10	1	12231342	2438	86.28	3.73	12	0.88	231.00	5342.00	57500	20240223	-65.34	9800	20231027	103.37	57500	-65.34	20240223	11800	68.90	20240104	57500	-65.34	20240223	9800	103.37	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
32	20240625	101102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	-450	5	-2.21	1427573350	71168	46.83	20150	20500	19800	26450	14250	20350	20059.20	0.00	0	4481	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	10	1	12231342	2434	86.15	3.73	12	0.58	231.00	5342.00	57500	20240223	-65.39	9800	20231027	103.06	57500	-65.39	20240223	11800	68.64	20240104	57500	-65.39	20240223	9800	103.06	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
33	20240625	091102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-100	5	-0.49	165412450	8136	5.35	20150	20500	20150	26450	14250	20350	20330.93	0.00	0	2128	21783	21066	20683	19966	19583	20875	19775	61	6100	500	12610	50	1	12231342	2477	87.66	3.79	12	0.07	231.00	5342.00	57500	20240223	-64.78	9800	20231027	106.63	57500	-64.78	20240223	11800	71.61	20240104	57500	-64.78	20240223	9800	106.63	20231027	5.03	N	270660	500	61 억		0	N	N	0	N	00	N
34	20240624	161102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1100	5	-5.13	3099430150	150117	112.82	21150	21400	20300	27850	15050	21450	20647.45	0.00	0	1316	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2489	88.10	3.81	12	1.23	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
35	20240624	151058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1100	5	-5.13	2907527600	140691	105.73	21150	21400	20300	27850	15050	21450	20665.72	0.00	0	2367	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2489	88.10	3.81	12	1.15	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
36	20240624	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1100	5	-5.13	2472313850	119312	89.67	21150	21400	20350	27850	15050	21450	20721.05	0.00	0	2792	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2489	88.10	3.81	12	0.98	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
37	20240624	131057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-850	5	-3.96	2104597800	101356	76.17	21150	21400	20450	27850	15050	21450	20764.01	0.00	0	6395	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2520	89.18	3.86	12	0.83	231.00	5342.00	57500	20240223	-64.17	9800	20231027	110.20	57500	-64.17	20240223	11800	74.58	20240104	57500	-64.17	20240223	9800	110.20	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
38	20240624	121059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-900	5	-4.20	1996887700	96127	72.24	21150	21400	20450	27850	15050	21450	20773.01	0.00	0	6671	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2514	88.96	3.85	12	0.79	231.00	5342.00	57500	20240223	-64.26	9800	20231027	109.69	57500	-64.26	20240223	11800	74.15	20240104	57500	-64.26	20240223	9800	109.69	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
39	20240624	111101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-750	5	-3.50	1530152200	73389	55.15	21150	21400	20500	27850	15050	21450	20849.39	0.00	0	3610	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2532	89.61	3.87	12	0.60	231.00	5342.00	57500	20240223	-64.00	9800	20231027	111.22	57500	-64.00	20240223	11800	75.42	20240104	57500	-64.00	20240223	9800	111.22	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
40	20240624	101059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	528987400	25080	18.85	21150	21400	21000	27850	15050	21450	21091.14	0.00	0	-914	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2581	91.34	3.95	12	0.21	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
41	20240624	091059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	182142550	8611	6.47	21150	21400	21100	27850	15050	21450	21150.22	0.00	0	-443	22016	21732	21316	21032	20616	21875	21175	61	6400	500	13290	50	1	12231342	2581	91.34	3.95	12	0.07	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	5.05	N	270660	500	61 억		0	N	N	0	N	00	N
42	20240621	161023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	200	2	0.94	2788967550	131772	151.58	21200	21600	20900	27600	14900	21250	21162.42	0.00	0	-675	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2624	92.86	4.02	12	1.08	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
43	20240621	151023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	2420127200	114525	131.74	21200	21600	20900	27600	14900	21250	21131.86	0.00	0	-1402	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2593	91.77	3.97	12	0.94	231.00	5342.00	57500	20240223	-63.13	9800	20231027	116.33	57500	-63.13	20240223	11800	79.66	20240104	57500	-63.13	20240223	9800	116.33	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
44	20240621	141022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	2154783700	101944	117.27	21200	21600	20900	27600	14900	21250	21136.93	0.00	0	-595	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2562	90.69	3.92	12	0.83	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
45	20240621	131024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	1952680100	92308	106.19	21200	21600	20900	27600	14900	21250	21153.96	0.00	0	-43	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2569	90.91	3.93	12	0.75	231.00	5342.00	57500	20240223	-63.48	9800	20231027	114.29	57500	-63.48	20240223	11800	77.97	20240104	57500	-63.48	20240223	9800	114.29	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
46	20240621	121026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	1762993600	83268	95.79	21200	21600	20900	27600	14900	21250	21172.52	0.00	0	315	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2562	90.69	3.92	12	0.68	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
47	20240621	111023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	1203971500	56641	65.16	21200	21600	20950	27600	14900	21250	21256.18	0.00	0	484	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2569	90.91	3.93	12	0.46	231.00	5342.00	57500	20240223	-63.48	9800	20231027	114.29	57500	-63.48	20240223	11800	77.97	20240104	57500	-63.48	20240223	9800	114.29	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
48	20240621	101020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	100	2	0.47	773764400	36351	41.82	21200	21600	20950	27600	14900	21250	21285.93	0.00	0	2817	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2611	92.42	4.00	12	0.30	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
49	20240621	091026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	166641700	7914	9.10	21200	21200	20950	27600	14900	21250	21056.37	0.00	0	54	21883	21566	21383	21066	20883	21475	20975	61	6350	500	13170	50	1	12231342	2593	91.77	3.97	12	0.06	231.00	5342.00	57500	20240223	-63.13	9800	20231027	116.33	57500	-63.13	20240223	11800	79.66	20240104	57500	-63.13	20240223	9800	116.33	20231027	5.06	N	270660	500	61 억		0	N	N	0	N	00	N
50	20240620	161017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-50	5	-0.23	1784627100	83396	74.21	21300	21700	21200	27650	14950	21300	21399.69	0.00	0	605	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2599	91.99	3.98	12	0.68	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
51	20240620	151020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-50	5	-0.23	1647113700	76926	68.46	21300	21700	21200	27650	14950	21300	21411.66	0.00	0	601	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2599	91.99	3.98	12	0.63	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
52	20240620	141020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	50	2	0.23	1413664950	65936	58.68	21300	21700	21250	27650	14950	21300	21439.96	0.00	0	-398	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2611	92.42	4.00	12	0.54	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
53	20240620	131020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	50	2	0.23	1222221300	56958	50.69	21300	21700	21250	27650	14950	21300	21458.29	0.00	0	-650	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2611	92.42	4.00	12	0.47	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
54	20240620	121017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	50	2	0.23	1085283800	50543	44.98	21300	21700	21250	27650	14950	21300	21472.48	0.00	0	-376	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2611	92.42	4.00	12	0.41	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
55	20240620	111020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	200	2	0.94	936442450	43587	38.79	21300	21700	21250	27650	14950	21300	21484.44	0.00	0	-277	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2630	93.07	4.02	12	0.36	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
56	20240620	101021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	100	2	0.47	633750750	29487	26.24	21300	21700	21250	27650	14950	21300	21492.55	0.00	0	-495	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2618	92.64	4.01	12	0.24	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
57	20240620	091024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	250	2	1.17	191363600	8950	7.96	21300	21550	21250	27650	14950	21300	21381.41	0.00	0	1699	21800	21550	21350	21100	20900	21450	21000	61	6350	500	13200	50	1	12231342	2636	93.29	4.03	12	0.07	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
58	20240619	161014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-200	5	-0.93	2355416200	110194	54.03	21550	21600	21150	27950	15050	21500	21375.22	0.00	0	-599	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2605	92.21	3.99	12	0.90	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
59	20240619	151014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-200	5	-0.93	2206010700	103183	50.59	21550	21600	21150	27950	15050	21500	21379.59	0.00	0	-315	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2605	92.21	3.99	12	0.84	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
60	20240619	141023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-100	5	-0.47	1987317900	92931	45.56	21550	21600	21150	27950	15050	21500	21384.88	0.00	0	-309	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2618	92.64	4.01	12	0.76	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
61	20240619	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-50	5	-0.23	1774576950	82981	40.68	21550	21600	21150	27950	15050	21500	21385.34	0.00	0	-677	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2624	92.86	4.02	12	0.68	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
62	20240619	121012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	50	2	0.23	1378585900	64572	31.66	21550	21600	21150	27950	15050	21500	21349.59	0.00	0	-1448	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2636	93.29	4.03	12	0.53	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
63	20240619	111016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-100	5	-0.47	1196523800	56073	27.49	21550	21600	21150	27950	15050	21500	21338.68	0.00	0	-724	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2618	92.64	4.01	12	0.46	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
64	20240619	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-200	5	-0.93	941145350	44120	21.63	21550	21600	21150	27950	15050	21500	21331.49	0.00	0	-723	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2605	92.21	3.99	12	0.36	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
65	20240619	091022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-250	5	-1.16	329508700	15483	7.59	21550	21550	21150	27950	15050	21500	21281.97	0.00	0	1314	22900	22200	21750	21050	20600	21975	20825	61	6450	500	13330	50	1	12231342	2599	91.99	3.98	12	0.13	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	5.08	N	270660	500	61 억		0	N	N	174	N	00	N
66	20240618	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-700	5	-3.15	4348850900	201246	123.93	22200	22450	21300	28850	15550	22200	21609.90	0.00	0	-5771	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2630	93.07	4.02	12	1.65	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	5.14	N	270660	500	61 억		0	N	N	174	N	00	N
67	20240618	151009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-700	5	-3.15	4140273950	191542	117.96	22200	22450	21300	28850	15550	22200	21615.21	0.00	0	-5266	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2630	93.07	4.02	12	1.57	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
68	20240618	141012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-800	5	-3.60	3727453250	172270	106.09	22200	22450	21300	28850	15550	22200	21636.97	0.00	0	-5255	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2618	92.64	4.01	12	1.41	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
69	20240618	131013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-800	5	-3.60	3370099750	155591	95.82	22200	22450	21300	28850	15550	22200	21659.67	0.00	0	-4951	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2618	92.64	4.01	12	1.27	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
70	20240618	121010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-700	5	-3.15	3088963700	142484	87.75	22200	22450	21300	28850	15550	22200	21679.04	0.00	0	-4951	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2630	93.07	4.02	12	1.16	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
71	20240618	111010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-600	5	-2.70	2583456050	118977	73.27	22200	22450	21300	28850	15550	22200	21713.54	0.00	0	-2043	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2642	93.51	4.04	12	0.97	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
72	20240618	101009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-650	5	-2.93	1573379700	71985	44.33	22200	22450	21500	28850	15550	22200	21856.61	0.00	0	25	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2636	93.29	4.03	12	0.59	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
73	20240618	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	0	3	0.00	200549450	8989	5.54	22200	22450	22150	28850	15550	22200	22311.68	0.00	0	-586	23666	22932	22566	21832	21466	22750	21650	61	6650	500	13760	50	1	12231342	2715	96.10	4.16	12	0.07	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	5.14	N	270660	500	61 억		0	N	N	172	N	00	N
74	20240617	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-850	5	-3.69	3535689900	157460	48.98	23150	23300	22200	29950	16150	23050	22455.25	0.00	0	-32552	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2715	96.10	4.16	12	1.29	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	5.23	N	270660	500	61 억		0	N	N	172	N	00	N
75	20240617	151009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-750	5	-3.25	3269410600	145475	45.26	23150	23300	22200	29950	16150	23050	22474.03	0.00	0	-28484	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2728	96.54	4.17	12	1.19	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
76	20240617	140959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-750	5	-3.25	2961158900	131628	40.95	23150	23300	22200	29950	16150	23050	22496.42	0.00	0	-24670	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2728	96.54	4.17	12	1.08	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
77	20240617	130959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-800	5	-3.47	2762333500	122711	38.17	23150	23300	22200	29950	16150	23050	22510.88	0.00	0	-20786	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2721	96.32	4.17	12	1.00	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
78	20240617	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-850	5	-3.69	2509261850	111330	34.63	23150	23300	22200	29950	16150	23050	22538.95	0.00	0	-19204	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2715	96.10	4.16	12	0.91	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
79	20240617	110952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-700	5	-3.04	2183529550	96716	30.09	23150	23300	22300	29950	16150	23050	22576.71	0.00	0	-16490	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2734	96.75	4.18	12	0.79	231.00	5342.00	57500	20240223	-61.13	9800	20231027	128.06	57500	-61.13	20240223	11800	89.41	20240104	57500	-61.13	20240223	9800	128.06	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
80	20240617	100952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-650	5	-2.82	1630290850	71957	22.38	23150	23300	22400	29950	16150	23050	22656.45	0.00	0	-15029	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2740	96.97	4.19	12	0.59	231.00	5342.00	57500	20240223	-61.04	9800	20231027	128.57	57500	-61.04	20240223	11800	89.83	20240104	57500	-61.04	20240223	9800	128.57	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
81	20240617	090955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-450	5	-1.95	855469650	37532	11.68	23150	23300	22500	29950	16150	23050	22793.07	0.00	0	-11521	23916	23482	22866	22432	21816	23700	22650	61	6900	500	14290	50	1	12231342	2764	97.84	4.23	12	0.31	231.00	5342.00	57500	20240223	-60.70	9800	20231027	130.61	57500	-60.70	20240223	11800	91.53	20240104	57500	-60.70	20240223	9800	130.61	20231027	5.23	N	270660	500	61 억		0	N	N	71	N	00	N
82	20240614	160830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	800	2	3.60	7318669850	318604	232.27	22250	23300	22250	28900	15600	22250	22970.94	0.00	0	47496	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2819	99.78	4.31	12	2.60	231.00	5342.00	57500	20240223	-59.91	9800	20231027	135.20	57500	-59.91	20240223	11800	95.34	20240104	57500	-59.91	20240223	9800	135.20	20231027	5.40	N	270660	500	61 억		0	N	N	71	N	00	N
83	20240614	150833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	850	2	3.82	6785857500	295521	215.44	22250	23300	22250	28900	15600	22250	22962.62	0.00	0	43808	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2825	100.00	4.32	12	2.42	231.00	5342.00	57500	20240223	-59.83	9800	20231027	135.71	57500	-59.83	20240223	11800	95.76	20240104	57500	-59.83	20240223	9800	135.71	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
84	20240614	140832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	800	2	3.60	6265963200	272935	198.98	22250	23300	22250	28900	15600	22250	22958.00	0.00	0	42437	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2819	99.78	4.31	12	2.23	231.00	5342.00	57500	20240223	-59.91	9800	20231027	135.20	57500	-59.91	20240223	11800	95.34	20240104	57500	-59.91	20240223	9800	135.20	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
85	20240614	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	800	2	3.60	5783717400	252006	183.72	22250	23300	22250	28900	15600	22250	22951.02	0.00	0	39143	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2819	99.78	4.31	12	2.06	231.00	5342.00	57500	20240223	-59.91	9800	20231027	135.20	57500	-59.91	20240223	11800	95.34	20240104	57500	-59.91	20240223	9800	135.20	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
86	20240614	120837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	850	2	3.82	4796778150	209415	152.67	22250	23300	22250	28900	15600	22250	22905.96	0.00	0	29721	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2825	100.00	4.32	12	1.71	231.00	5342.00	57500	20240223	-59.83	9800	20231027	135.71	57500	-59.83	20240223	11800	95.76	20240104	57500	-59.83	20240223	9800	135.71	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
87	20240614	110943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22950	700	2	3.15	4155817150	181631	132.41	22250	23300	22250	28900	15600	22250	22880.94	0.00	0	15450	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2807	99.35	4.30	12	1.48	231.00	5342.00	57500	20240223	-60.09	9800	20231027	134.18	57500	-60.09	20240223	11800	94.49	20240104	57500	-60.09	20240223	9800	134.18	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
88	20240614	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	650	2	2.92	3145336750	137592	100.31	22250	23300	22250	28900	15600	22250	22860.37	0.00	0	8714	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2801	99.13	4.29	12	1.12	231.00	5342.00	57500	20240223	-60.17	9800	20231027	133.67	57500	-60.17	20240223	11800	94.07	20240104	57500	-60.17	20240223	9800	133.67	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
89	20240614	090946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	50	2	0.22	378921650	16909	12.33	22250	22550	22250	28900	15600	22250	22410.52	0.00	0	2587	23050	22650	22450	22050	21850	22550	21950	61	6650	500	13790	50	1	12231342	2728	96.54	4.17	12	0.14	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.40	N	270660	500	61 억		0	N	N	0	N	00	N
90	20240613	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-400	5	-1.77	3014246000	134143	43.92	22850	22850	22250	29400	15900	22650	22470.56	0.00	0	-4108	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2721	96.32	4.17	12	1.10	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
91	20240613	150948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-350	5	-1.55	2803475650	124696	40.83	22850	22850	22300	29400	15900	22650	22482.48	0.00	0	-3948	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2728	96.54	4.17	12	1.02	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
92	20240613	140938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-250	5	-1.10	2379477650	105716	34.61	22850	22850	22300	29400	15900	22650	22508.21	0.00	0	-4324	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2740	96.97	4.19	12	0.86	231.00	5342.00	57500	20240223	-61.04	9800	20231027	128.57	57500	-61.04	20240223	11800	89.83	20240104	57500	-61.04	20240223	9800	128.57	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
93	20240613	130936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	-200	5	-0.88	2103850650	93403	30.58	22850	22850	22300	29400	15900	22650	22524.44	0.00	0	-1110	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2746	97.19	4.20	12	0.76	231.00	5342.00	57500	20240223	-60.96	9800	20231027	129.08	57500	-60.96	20240223	11800	90.25	20240104	57500	-60.96	20240223	9800	129.08	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
94	20240613	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	-50	5	-0.22	1625939350	72119	23.61	22850	22850	22300	29400	15900	22650	22545.23	0.00	0	-2836	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2764	97.84	4.23	12	0.59	231.00	5342.00	57500	20240223	-60.70	9800	20231027	130.61	57500	-60.70	20240223	11800	91.53	20240104	57500	-60.70	20240223	9800	130.61	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
95	20240613	110932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-100	5	-0.44	1384727750	61446	20.12	22850	22850	22300	29400	15900	22650	22535.69	0.00	0	-2793	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2758	97.62	4.22	12	0.50	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
96	20240613	100932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-150	5	-0.66	1118943300	49624	16.25	22850	22850	22300	29400	15900	22650	22548.43	0.00	0	-3351	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2752	97.40	4.21	12	0.41	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
97	20240613	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	100	2	0.44	403096550	17767	5.82	22850	22850	22600	29400	15900	22650	22687.94	0.00	0	-6155	23816	23232	22916	22332	22016	23075	22175	61	6750	500	14040	50	1	12231342	2783	98.48	4.26	12	0.15	231.00	5342.00	57500	20240223	-60.43	9800	20231027	132.14	57500	-60.43	20240223	11800	92.80	20240104	57500	-60.43	20240223	9800	132.14	20231027	5.21	N	270660	500	61 억		0	N	N	8	N	00	N
98	20240612	160923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-150	5	-0.66	6976207350	302802	53.69	22750	23500	22600	29600	16000	22800	23039.55	0.00	0	-5930	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2770	98.05	4.24	12	2.48	231.00	5342.00	57500	20240223	-60.61	9800	20231027	131.12	57500	-60.61	20240223	11800	91.95	20240104	57500	-60.61	20240223	9800	131.12	20231027	5.09	N	270660	500	61 억		0	N	N	8	N	00	N
99	20240612	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	0	3	0.00	6506708050	282116	50.02	22750	23500	22600	29600	16000	22800	23063.95	0.00	0	-11112	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2789	98.70	4.27	12	2.31	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
100	20240612	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	50	2	0.22	6053507900	262214	46.49	22750	23500	22600	29600	16000	22800	23086.14	0.00	0	-11354	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2795	98.92	4.28	12	2.14	231.00	5342.00	57500	20240223	-60.26	9800	20231027	133.16	57500	-60.26	20240223	11800	93.64	20240104	57500	-60.26	20240223	9800	133.16	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
101	20240612	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-50	5	-0.22	5567703900	241015	42.73	22750	23500	22600	29600	16000	22800	23101.07	0.00	0	-11357	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2783	98.48	4.26	12	1.97	231.00	5342.00	57500	20240223	-60.43	9800	20231027	132.14	57500	-60.43	20240223	11800	92.80	20240104	57500	-60.43	20240223	9800	132.14	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
102	20240612	120927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-150	5	-0.66	5276123050	228204	40.46	22750	23500	22600	29600	16000	22800	23120.21	0.00	0	-10954	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2770	98.05	4.24	12	1.87	231.00	5342.00	57500	20240223	-60.61	9800	20231027	131.12	57500	-60.61	20240223	11800	91.95	20240104	57500	-60.61	20240223	9800	131.12	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
103	20240612	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	100	2	0.44	4700764100	202967	35.99	22750	23500	22600	29600	16000	22800	23160.25	0.00	0	-10552	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2801	99.13	4.29	12	1.66	231.00	5342.00	57500	20240223	-60.17	9800	20231027	133.67	57500	-60.17	20240223	11800	94.07	20240104	57500	-60.17	20240223	9800	133.67	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
104	20240612	100929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	300	2	1.32	3983239000	171755	30.45	22750	23500	22600	29600	16000	22800	23191.41	0.00	0	-8844	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2825	100.00	4.32	12	1.40	231.00	5342.00	57500	20240223	-59.83	9800	20231027	135.71	57500	-59.83	20240223	11800	95.76	20240104	57500	-59.83	20240223	9800	135.71	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
105	20240612	090931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	0	3	0.00	466206600	20444	3.62	22750	23050	22600	29600	16000	22800	22804.08	0.00	0	-446	24766	23782	22766	21782	20766	24275	22275	61	6800	500	14130	50	1	12231342	2789	98.70	4.27	12	0.17	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	5.09	N	270660	500	61 억		0	N	N	28	N	00	N
106	20240610	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-600	5	-2.67	3720090300	169755	83.85	22500	22550	21700	29250	15750	22500	21914.51	0.00	0	9036	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2679	94.81	4.10	12	1.39	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
107	20240610	150929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-600	5	-2.67	3541077850	161575	79.81	22500	22550	21700	29250	15750	22500	21915.98	0.00	0	7111	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2679	94.81	4.10	12	1.32	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
108	20240610	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	3049371950	139111	68.71	22500	22550	21700	29250	15750	22500	21920.40	0.00	0	2171	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2673	94.59	4.09	12	1.14	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
109	20240610	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	2732230550	124608	61.55	22500	22550	21700	29250	15750	22500	21926.58	0.00	0	-638	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2673	94.59	4.09	12	1.02	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
110	20240610	120924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-600	5	-2.67	2587098950	117966	58.27	22500	22550	21700	29250	15750	22500	21930.86	0.00	0	-634	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2679	94.81	4.10	12	0.96	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
111	20240610	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	2281734750	103981	51.36	22500	22550	21700	29250	15750	22500	21943.74	0.00	0	-952	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2673	94.59	4.09	12	0.85	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
112	20240610	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-650	5	-2.89	1602680650	72802	35.96	22500	22550	21850	29250	15750	22500	22014.21	0.00	0	-1579	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2673	94.59	4.09	12	0.60	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
113	20240610	090929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-600	5	-2.67	409506100	18502	9.14	22500	22550	21900	29250	15750	22500	22132.97	0.00	0	-6872	23000	22750	22500	22250	22000	22750	22250	61	6750	500	13950	50	1	12231342	2679	94.81	4.10	12	0.15	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	5.07	N	270660	500	61 억		0	N	N	33	N	00	N
114	20240607	160954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	450	2	2.04	4458546200	198291	53.85	22500	22750	22250	28650	15450	22050	22484.83	0.00	0	-13278	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2752	97.40	4.21	12	1.62	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	5.23	N	270660	500	61 억		0	N	N	33	N	00	N
115	20240607	151000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	600	2	2.72	3853785850	171470	46.57	22500	22750	22250	28650	15450	22050	22474.99	0.00	0	-8114	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2770	98.05	4.24	12	1.40	231.00	5342.00	57500	20240223	-60.61	9800	20231027	131.12	57500	-60.61	20240223	11800	91.95	20240104	57500	-60.61	20240223	9800	131.12	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
116	20240607	140956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	250	2	1.13	2638337750	117679	31.96	22500	22600	22250	28650	15450	22050	22419.78	0.00	0	10993	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2728	96.54	4.17	12	0.96	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
117	20240607	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	450	2	2.04	2145514900	95658	25.98	22500	22600	22250	28650	15450	22050	22429.02	0.00	0	15386	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2752	97.40	4.21	12	0.78	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
118	20240607	120955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	450	2	2.04	1999414950	89154	24.21	22500	22600	22250	28650	15450	22050	22426.53	0.00	0	13363	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2752	97.40	4.21	12	0.73	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
119	20240607	110940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	400	2	1.81	1732022100	77253	20.98	22500	22600	22250	28650	15450	22050	22420.13	0.00	0	11300	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2746	97.19	4.20	12	0.63	231.00	5342.00	57500	20240223	-60.96	9800	20231027	129.08	57500	-60.96	20240223	11800	90.25	20240104	57500	-60.96	20240223	9800	129.08	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
120	20240607	100955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	300	2	1.36	1362783650	60752	16.50	22500	22600	22250	28650	15450	22050	22431.91	0.00	0	10157	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2734	96.75	4.18	12	0.50	231.00	5342.00	57500	20240223	-61.13	9800	20231027	128.06	57500	-61.13	20240223	11800	89.41	20240104	57500	-61.13	20240223	9800	128.06	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
121	20240607	090954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	250	2	1.13	403799550	18063	4.91	22500	22500	22250	28650	15450	22050	22355.07	0.00	0	969	23783	22916	22333	21466	20883	22625	21175	61	6600	500	13670	50	1	12231342	2728	96.54	4.17	12	0.15	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	5.23	N	270660	500	61 억		0	N	N	0	N	00	N
122	20240605	160951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-500	5	-2.22	8042134400	360705	94.55	22800	23200	21750	29300	15800	22550	22295.68	0.00	0	12292	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2697	95.45	4.13	12	2.95	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
123	20240605	150948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-400	5	-1.77	7608109850	341074	89.40	22800	23200	21750	29300	15800	22550	22306.30	0.00	0	1156	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2709	95.89	4.15	12	2.79	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
124	20240605	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-550	5	-2.44	6848993700	306716	80.40	22800	23200	21750	29300	15800	22550	22330.05	0.00	0	-7084	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2691	95.24	4.12	12	2.51	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
125	20240605	130949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-600	5	-2.66	6240113500	279006	73.13	22800	23200	21750	29300	15800	22550	22365.49	0.00	0	-15986	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2685	95.02	4.11	12	2.28	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
126	20240605	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-650	5	-2.88	5626804350	251068	65.81	22800	23200	21750	29300	15800	22550	22411.45	0.00	0	-25308	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2679	94.81	4.10	12	2.05	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
127	20240605	110948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-600	5	-2.66	5214061700	232332	60.90	22800	23200	21750	29300	15800	22550	22442.27	0.00	0	-26571	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2685	95.02	4.11	12	1.90	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
128	20240605	100946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-750	5	-3.33	4664280900	207372	54.36	22800	23200	21750	29300	15800	22550	22492.33	0.00	0	-24348	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2666	94.37	4.08	12	1.70	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
129	20240605	090945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	550	2	2.44	1206496700	52650	13.80	22800	23200	22600	29300	15800	22550	22915.69	0.00	0	-15018	24083	23316	22783	22016	21483	23050	21750	61	6750	500	13980	50	1	12231342	2825	100.00	4.32	12	0.43	231.00	5342.00	57500	20240223	-59.83	9800	20231027	135.71	57500	-59.83	20240223	11800	95.76	20240104	57500	-59.83	20240223	9800	135.71	20231027	5.09	N	270660	500	61 억		0	N	N	0	N	00	N
130	20240604	160938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-600	5	-2.59	8597100750	376446	117.42	23150	23550	22250	30050	16250	23150	22838.07	0.00	0	28378	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2758	97.62	4.22	12	3.08	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
131	20240604	150938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-750	5	-3.24	8210269650	359232	112.05	23150	23550	22250	30050	16250	23150	22854.98	0.00	0	24651	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2740	96.97	4.19	12	2.94	231.00	5342.00	57500	20240223	-61.04	9800	20231027	128.57	57500	-61.04	20240223	11800	89.83	20240104	57500	-61.04	20240223	9800	128.57	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
132	20240604	140941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-450	5	-1.94	6772952200	295142	92.06	23150	23550	22500	30050	16250	23150	22948.04	0.00	0	6758	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2777	98.27	4.25	12	2.41	231.00	5342.00	57500	20240223	-60.52	9800	20231027	131.63	57500	-60.52	20240223	11800	92.37	20240104	57500	-60.52	20240223	9800	131.63	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
133	20240604	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22700	-450	5	-1.94	6414717000	279339	87.13	23150	23550	22500	30050	16250	23150	22963.85	0.00	0	629	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2777	98.27	4.25	12	2.28	231.00	5342.00	57500	20240223	-60.52	9800	20231027	131.63	57500	-60.52	20240223	11800	92.37	20240104	57500	-60.52	20240223	9800	131.63	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
134	20240604	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-500	5	-2.16	5740994150	249543	77.84	23150	23550	22500	30050	16250	23150	23005.97	0.00	0	-3502	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2770	98.05	4.24	12	2.04	231.00	5342.00	57500	20240223	-60.61	9800	20231027	131.12	57500	-60.61	20240223	11800	91.95	20240104	57500	-60.61	20240223	9800	131.12	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
135	20240604	110933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	-350	5	-1.51	5286601300	229599	71.61	23150	23550	22500	30050	16250	23150	23025.31	0.00	0	-4899	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2789	98.70	4.27	12	1.88	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
136	20240604	100935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	-400	5	-1.73	4231171750	183283	57.17	23150	23550	22500	30050	16250	23150	23085.42	0.00	0	-14256	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2783	98.48	4.26	12	1.50	231.00	5342.00	57500	20240223	-60.43	9800	20231027	132.14	57500	-60.43	20240223	11800	92.80	20240104	57500	-60.43	20240223	9800	132.14	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
137	20240604	090935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23400	250	2	1.08	871014100	37474	11.69	23150	23450	23100	30050	16250	23150	23243.41	0.00	0	-7388	24350	23750	23450	22850	22550	23600	22700	61	6900	500	14350	50	1	12231342	2862	101.30	4.38	12	0.31	231.00	5342.00	57500	20240223	-59.30	9800	20231027	138.78	57500	-59.30	20240223	11800	98.31	20240104	57500	-59.30	20240223	9800	138.78	20231027	5.39	N	270660	500	61 억		0	N	N	0	N	00	N
138	20240603	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	-250	5	-1.07	7332662950	311149	101.19	23750	24050	23150	30400	16400	23400	23567.37	0.00	0	-13305	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2832	100.22	4.33	12	2.54	231.00	5342.00	57500	20240223	-59.74	9800	20231027	136.22	57500	-59.74	20240223	11800	96.19	20240104	57500	-59.74	20240223	9800	136.22	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
139	20240603	150926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	-150	5	-0.64	6720860350	284766	92.61	23750	24050	23150	30400	16400	23400	23601.34	0.00	0	-23572	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2844	100.65	4.35	12	2.33	231.00	5342.00	57500	20240223	-59.57	9800	20231027	137.24	57500	-59.57	20240223	11800	97.03	20240104	57500	-59.57	20240223	9800	137.24	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
140	20240603	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	100	2	0.43	5495691200	232123	75.49	23750	24050	23400	30400	16400	23400	23675.77	0.00	0	-26242	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2874	101.73	4.40	12	1.90	231.00	5342.00	57500	20240223	-59.13	9800	20231027	139.80	57500	-59.13	20240223	11800	99.15	20240104	57500	-59.13	20240223	9800	139.80	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
141	20240603	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23550	150	2	0.64	5188550550	219080	71.25	23750	24050	23400	30400	16400	23400	23683.36	0.00	0	-25962	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2880	101.95	4.41	12	1.79	231.00	5342.00	57500	20240223	-59.04	9800	20231027	140.31	57500	-59.04	20240223	11800	99.58	20240104	57500	-59.04	20240223	9800	140.31	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
142	20240603	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	100	2	0.43	4948061500	208840	67.92	23750	24050	23400	30400	16400	23400	23693.07	0.00	0	-25017	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2874	101.73	4.40	12	1.71	231.00	5342.00	57500	20240223	-59.13	9800	20231027	139.80	57500	-59.13	20240223	11800	99.15	20240104	57500	-59.13	20240223	9800	139.80	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
143	20240603	110919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23650	250	2	1.07	4511651500	190270	61.88	23750	24050	23400	30400	16400	23400	23711.84	0.00	0	-24359	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2893	102.38	4.43	12	1.56	231.00	5342.00	57500	20240223	-58.87	9800	20231027	141.33	57500	-58.87	20240223	11800	100.42	20240104	57500	-58.87	20240223	9800	141.33	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
144	20240603	100914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	350	2	1.50	2751679600	116262	37.81	23750	24050	23400	30400	16400	23400	23667.92	0.00	0	-14455	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2905	102.81	4.45	12	0.95	231.00	5342.00	57500	20240223	-58.70	9800	20231027	142.35	57500	-58.70	20240223	11800	101.27	20240104	57500	-58.70	20240223	9800	142.35	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N
145	20240603	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23600	200	2	0.85	644624000	27314	8.88	23750	23750	23450	30400	16400	23400	23600.50	0.00	0	-4310	24866	24132	23716	22982	22566	23925	22775	61	7000	500	14500	50	1	12231342	2887	102.16	4.42	12	0.22	231.00	5342.00	57500	20240223	-58.96	9800	20231027	140.82	57500	-58.96	20240223	11800	100.00	20240104	57500	-58.96	20240223	9800	140.82	20231027	5.30	N	270660	500	61 억		0	N	N	0	N	00	N