KissMeData/355690/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	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-260	5	-2.09	896531660	74229	28.11	12440	12440	11840	16150	8710	12430	12077.78	0.85	0	-22173	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	657	-7.07	24.59	06	1.38	-1721.00	495.00	59500	20231201	-79.55	9400	20240417	29.47	19980	-39.09	20240118	9400	29.47	20240417	59500	-79.55	20231201	9400	29.47	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
3	20240628	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-380	5	-3.06	821330650	68030	25.76	12440	12440	11840	16150	8710	12430	12073.06	0.85	0	-20748	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	650	-7.00	24.34	06	1.26	-1721.00	495.00	59500	20231201	-79.75	9400	20240417	28.19	19980	-39.69	20240118	9400	28.19	20240417	59500	-79.75	20231201	9400	28.19	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
4	20240628	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-380	5	-3.06	716015490	59254	22.44	12440	12440	11840	16150	8710	12430	12083.83	0.85	0	-16424	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	650	-7.00	24.34	06	1.10	-1721.00	495.00	59500	20231201	-79.75	9400	20240417	28.19	19980	-39.69	20240118	9400	28.19	20240417	59500	-79.75	20231201	9400	28.19	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
5	20240628	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-390	5	-3.14	638316800	52829	20.00	12440	12440	11840	16150	8710	12430	12082.69	0.85	0	-13436	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	650	-7.00	24.32	06	0.98	-1721.00	495.00	59500	20231201	-79.76	9400	20240417	28.09	19980	-39.74	20240118	9400	28.09	20240417	59500	-79.76	20231201	9400	28.09	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
6	20240628	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	-480	5	-3.86	521203360	43017	16.29	12440	12440	11900	16150	8710	12430	12116.21	0.85	0	-13666	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	645	-6.94	24.14	06	0.80	-1721.00	495.00	59500	20231201	-79.92	9400	20240417	27.13	19980	-40.19	20240118	9400	27.13	20240417	59500	-79.92	20231201	9400	27.13	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
7	20240628	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-330	5	-2.65	342986480	28156	10.66	12440	12440	12050	16150	8710	12430	12181.64	0.85	0	-7510	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	653	-7.03	24.44	06	0.52	-1721.00	495.00	59500	20231201	-79.66	9400	20240417	28.72	19980	-39.44	20240118	9400	28.72	20240417	59500	-79.66	20231201	9400	28.72	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
8	20240628	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	-360	5	-2.90	269359920	22058	8.35	12440	12440	12070	16150	8710	12430	12211.43	0.85	0	-6896	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	651	-7.01	24.38	06	0.41	-1721.00	495.00	59500	20231201	-79.71	9400	20240417	28.40	19980	-39.59	20240118	9400	28.40	20240417	59500	-79.71	20231201	9400	28.40	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
9	20240628	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-30	5	-0.24	66593390	5408	2.05	12440	12440	12230	16150	8710	12430	12313.85	0.85	0	377	13896	13162	12456	11722	11016	13530	12090	27	3720	500	7700	10	1	5397220	669	-7.21	25.05	06	0.10	-1721.00	495.00	59500	20231201	-79.16	9400	20240417	31.91	19980	-37.94	20240118	9400	31.91	20240417	59500	-79.16	20231201	9400	31.91	20240417	2.25	N	355690	500	26 억		46068	N	N	0	N	00	N
10	20240627	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	400	2	3.33	3346758990	263902	49.26	12000	13190	11750	15630	8430	12030	12681.83	0.81	0	4602	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	671	-7.22	25.11	06	4.89	-1721.00	495.00	59500	20231201	-79.11	9400	20240417	32.23	19980	-37.79	20240118	9400	32.23	20240417	59500	-79.11	20231201	9400	32.23	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
11	20240627	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	530	2	4.41	3245318710	255782	47.75	12000	13190	11750	15630	8430	12030	12687.83	0.81	0	5970	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	678	-7.30	25.37	06	4.74	-1721.00	495.00	59500	20231201	-78.89	9400	20240417	33.62	19980	-37.14	20240118	9400	33.62	20240417	59500	-78.89	20231201	9400	33.62	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
12	20240627	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	1100	2	9.14	2003445990	159551	29.78	12000	13130	11750	15630	8430	12030	12556.77	0.81	0	1049	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	709	-7.63	26.53	06	2.96	-1721.00	495.00	59500	20231201	-77.93	9400	20240417	39.68	19980	-34.28	20240118	9400	39.68	20240417	59500	-77.93	20231201	9400	39.68	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
13	20240627	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12660	630	2	5.24	1411508420	113548	21.20	12000	12900	11750	15630	8430	12030	12430.94	0.81	0	-8245	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	683	-7.36	25.58	06	2.10	-1721.00	495.00	59500	20231201	-78.72	9400	20240417	34.68	19980	-36.64	20240118	9400	34.68	20240417	59500	-78.72	20231201	9400	34.68	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
14	20240627	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	510	2	4.24	1301148650	104763	19.56	12000	12900	11750	15630	8430	12030	12419.93	0.81	0	-11104	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	677	-7.29	25.33	06	1.94	-1721.00	495.00	59500	20231201	-78.92	9400	20240417	33.40	19980	-37.24	20240118	9400	33.40	20240417	59500	-78.92	20231201	9400	33.40	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
15	20240627	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	420	2	3.49	1126859080	90890	16.97	12000	12900	11750	15630	8430	12030	12398.05	0.81	0	-12565	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	672	-7.23	25.15	06	1.68	-1721.00	495.00	59500	20231201	-79.08	9400	20240417	32.45	19980	-37.69	20240118	9400	32.45	20240417	59500	-79.08	20231201	9400	32.45	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
16	20240627	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	220	2	1.83	356871320	29546	5.52	12000	12360	11750	15630	8430	12030	12078.50	0.81	0	-4856	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	661	-7.12	24.75	06	0.55	-1721.00	495.00	59500	20231201	-79.41	9400	20240417	30.32	19980	-38.69	20240118	9400	30.32	20240417	59500	-79.41	20231201	9400	30.32	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
17	20240627	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	40	2	0.33	99724160	8376	1.56	12000	12070	11750	15630	8430	12030	11905.94	0.81	0	1985	14630	13330	12160	10860	9690	12745	10275	27	3600	500	7450	10	1	5397220	651	-7.01	24.38	06	0.16	-1721.00	495.00	59500	20231201	-79.71	9400	20240417	28.40	19980	-39.59	20240118	9400	28.40	20240417	59500	-79.71	20231201	9400	28.40	20240417	2.39	N	355690	500	26 억		43754	N	N	0	N	00	N
18	20240626	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	-1450	5	-10.76	6339513520	534148	524.00	13180	13460	10990	17520	9440	13480	11868.44	0.39	0	21722	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	649	-6.99	24.30	06	9.90	-1721.00	495.00	59500	20231201	-79.78	9400	20240417	27.98	19980	-39.79	20240118	9400	27.98	20240417	59500	-79.78	20231201	9400	27.98	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
19	20240626	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-1520	5	-11.28	6242522660	526036	516.05	13180	13460	10990	17520	9440	13480	11867.10	0.39	0	22963	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	646	-6.95	24.16	06	9.75	-1721.00	495.00	59500	20231201	-79.90	9400	20240417	27.23	19980	-40.14	20240118	9400	27.23	20240417	59500	-79.90	20231201	9400	27.23	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
20	20240626	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	-1530	5	-11.35	5943240260	501044	491.53	13180	13460	10990	17520	9440	13480	11861.71	0.39	0	24183	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	645	-6.94	24.14	06	9.28	-1721.00	495.00	59500	20231201	-79.92	9400	20240417	27.13	19980	-40.19	20240118	9400	27.13	20240417	59500	-79.92	20231201	9400	27.13	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
21	20240626	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-1160	5	-8.61	5479507390	462553	453.77	13180	13460	10990	17520	9440	13480	11846.23	0.39	0	26858	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	665	-7.16	24.89	06	8.57	-1721.00	495.00	59500	20231201	-79.29	9400	20240417	31.06	19980	-38.34	20240118	9400	31.06	20240417	59500	-79.29	20231201	9400	31.06	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
22	20240626	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	-1070	5	-7.94	5347915350	451927	443.34	13180	13460	10990	17520	9440	13480	11833.58	0.39	0	26429	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	670	-7.21	25.07	06	8.37	-1721.00	495.00	59500	20231201	-79.14	9400	20240417	32.02	19980	-37.89	20240118	9400	32.02	20240417	59500	-79.14	20231201	9400	32.02	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
23	20240626	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-1010	5	-7.49	5090520690	431478	423.28	13180	13460	10990	17520	9440	13480	11797.87	0.39	0	31109	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	673	-7.25	25.19	06	7.99	-1721.00	495.00	59500	20231201	-79.04	9400	20240417	32.66	19980	-37.59	20240118	9400	32.66	20240417	59500	-79.04	20231201	9400	32.66	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
24	20240626	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-1270	5	-9.42	4572439150	389730	382.33	13180	13460	10990	17520	9440	13480	11732.33	0.39	0	26976	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	659	-7.09	24.67	06	7.22	-1721.00	495.00	59500	20231201	-79.48	9400	20240417	29.89	19980	-38.89	20240118	9400	29.89	20240417	59500	-79.48	20231201	9400	29.89	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
25	20240626	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	-1390	5	-10.31	1168362520	93827	92.05	13180	13460	12040	17520	9440	13480	12452.31	0.39	0	5357	14413	13946	13453	12986	12493	13700	12740	27	4040	500	8350	10	1	5397220	653	-7.02	24.42	06	1.74	-1721.00	495.00	59500	20231201	-79.68	9400	20240417	28.62	19980	-39.49	20240118	9400	28.62	20240417	59500	-79.68	20231201	9400	28.62	20240417	2.52	N	355690	500	26 억		20909	N	N	0	N	00	N
26	20240625	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-50	5	-0.37	1344814570	101421	38.23	13550	13920	12960	17580	9480	13530	13259.57	0.13	0	14280	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	728	-7.83	27.23	06	1.88	-1721.00	495.00	59500	20231201	-77.34	9400	20240417	43.40	19980	-32.53	20240118	9400	43.40	20240417	59500	-77.34	20231201	9400	43.40	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
27	20240625	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	20	2	0.15	1278761070	96543	36.40	13550	13920	12960	17580	9480	13530	13245.51	0.13	0	14822	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	731	-7.87	27.37	06	1.79	-1721.00	495.00	59500	20231201	-77.23	9400	20240417	44.15	19980	-32.18	20240118	9400	44.15	20240417	59500	-77.23	20231201	9400	44.15	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
28	20240625	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	-450	5	-3.33	1177303470	88863	33.50	13550	13920	12960	17580	9480	13530	13248.52	0.13	0	13075	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	706	-7.60	26.42	06	1.65	-1721.00	495.00	59500	20231201	-78.02	9400	20240417	39.15	19980	-34.53	20240118	9400	39.15	20240417	59500	-78.02	20231201	9400	39.15	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
29	20240625	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13280	-250	5	-1.85	1057471960	79710	30.05	13550	13920	12960	17580	9480	13530	13266.49	0.13	0	12948	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	717	-7.72	26.83	06	1.48	-1721.00	495.00	59500	20231201	-77.68	9400	20240417	41.28	19980	-33.53	20240118	9400	41.28	20240417	59500	-77.68	20231201	9400	41.28	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
30	20240625	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	-450	5	-3.33	700079100	52848	19.92	13550	13800	12960	17580	9480	13530	13247.03	0.13	0	8186	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	706	-7.60	26.42	06	0.98	-1721.00	495.00	59500	20231201	-78.02	9400	20240417	39.15	19980	-34.53	20240118	9400	39.15	20240417	59500	-78.02	20231201	9400	39.15	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
31	20240625	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	-570	5	-4.21	621095990	46786	17.64	13550	13800	12960	17580	9480	13530	13275.25	0.13	0	6046	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	699	-7.53	26.18	06	0.87	-1721.00	495.00	59500	20231201	-78.22	9400	20240417	37.87	19980	-35.14	20240118	9400	37.87	20240417	59500	-78.22	20231201	9400	37.87	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
32	20240625	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	-350	5	-2.59	291995180	21720	8.19	13550	13800	13120	17580	9480	13530	13443.61	0.13	0	2365	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	711	-7.66	26.63	06	0.40	-1721.00	495.00	59500	20231201	-77.85	9400	20240417	40.21	19980	-34.03	20240118	9400	40.21	20240417	59500	-77.85	20231201	9400	40.21	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
33	20240625	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	90	2	0.67	123350830	9080	3.42	13550	13800	13400	17580	9480	13530	13584.89	0.13	0	2101	15790	14660	14080	12950	12370	14370	12660	27	4050	500	8380	10	1	5397220	735	-7.91	27.52	06	0.17	-1721.00	495.00	59500	20231201	-77.11	9400	20240417	44.89	19980	-31.83	20240118	9400	44.89	20240417	59500	-77.11	20231201	9400	44.89	20240417	2.56	N	355690	500	26 억		6947	N	N	0	N	00	N
34	20240624	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-990	5	-6.82	3822929980	262548	232.57	15210	15210	13500	18870	10170	14520	14563.09	1.08	0	-50900	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	730	-7.86	27.33	06	4.86	-1721.00	495.00	59500	20231201	-77.26	9400	20240417	43.94	19980	-32.28	20240118	9400	43.94	20240417	59500	-77.26	20231201	9400	43.94	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
35	20240624	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13680	-840	5	-5.79	3693516560	253009	224.12	15210	15210	13650	18870	10170	14520	14598.36	1.08	0	-51683	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	738	-7.95	27.64	06	4.69	-1721.00	495.00	59500	20231201	-77.01	9400	20240417	45.53	19980	-31.53	20240118	9400	45.53	20240417	59500	-77.01	20231201	9400	45.53	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
36	20240624	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-340	5	-2.34	3252355760	221419	196.13	15210	15210	14040	18870	10170	14520	14688.69	1.08	0	-49738	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	765	-8.24	28.65	06	4.10	-1721.00	495.00	59500	20231201	-76.17	9400	20240417	50.85	19980	-29.03	20240118	9400	50.85	20240417	59500	-76.17	20231201	9400	50.85	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
37	20240624	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-340	5	-2.34	2799785520	189403	167.77	15210	15210	14150	18870	10170	14520	14782.16	1.08	0	-43454	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	765	-8.24	28.65	06	3.51	-1721.00	495.00	59500	20231201	-76.17	9400	20240417	50.85	19980	-29.03	20240118	9400	50.85	20240417	59500	-76.17	20231201	9400	50.85	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
38	20240624	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-290	5	-2.00	2673131630	180480	159.87	15210	15210	14210	18870	10170	14520	14811.23	1.08	0	-41511	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	768	-8.27	28.75	06	3.34	-1721.00	495.00	59500	20231201	-76.08	9400	20240417	51.38	19980	-28.78	20240118	9400	51.38	20240417	59500	-76.08	20231201	9400	51.38	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
39	20240624	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-230	5	-1.58	2529662800	170430	150.97	15210	15210	14210	18870	10170	14520	14842.83	1.08	0	-38504	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	771	-8.30	28.87	06	3.16	-1721.00	495.00	59500	20231201	-75.98	9400	20240417	52.02	19980	-28.48	20240118	9400	52.02	20240417	59500	-75.98	20231201	9400	52.02	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
40	20240624	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	280	2	1.93	1999213830	133958	118.66	15210	15210	14650	18870	10170	14520	14924.18	1.08	0	-29653	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	799	-8.60	29.90	06	2.48	-1721.00	495.00	59500	20231201	-75.13	9400	20240417	57.45	19980	-25.93	20240118	9400	57.45	20240417	59500	-75.13	20231201	9400	57.45	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
41	20240624	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	300	2	2.07	1193269720	79476	70.40	15210	15210	14730	18870	10170	14520	15014.21	1.08	0	-23789	15693	15106	14813	14226	13933	14960	14080	27	4350	500	9000	10	1	5397220	800	-8.61	29.94	06	1.47	-1721.00	495.00	59500	20231201	-75.09	9400	20240417	57.66	19980	-25.83	20240118	9400	57.66	20240417	59500	-75.09	20231201	9400	57.66	20240417	2.45	N	355690	500	26 억		58347	N	N	0	N	00	N
42	20240621	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	-400	5	-2.68	1606046950	108142	132.04	15400	15400	14520	19390	10450	14920	14851.67	1.57	0	-26296	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	784	-8.44	29.33	06	2.00	-1721.00	495.00	59500	20231201	-75.60	9400	20240417	54.47	19980	-27.33	20240118	9400	54.47	20240417	59500	-75.60	20231201	9400	54.47	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
43	20240621	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-300	5	-2.01	1547782840	104147	127.17	15400	15400	14610	19390	10450	14920	14861.41	1.57	0	-23753	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	789	-8.50	29.54	06	1.93	-1721.00	495.00	59500	20231201	-75.43	9400	20240417	55.53	19980	-26.83	20240118	9400	55.53	20240417	59500	-75.43	20231201	9400	55.53	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
44	20240621	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-220	5	-1.47	1386886170	93172	113.76	15400	15400	14670	19390	10450	14920	14885.15	1.57	0	-17724	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	793	-8.54	29.70	06	1.73	-1721.00	495.00	59500	20231201	-75.29	9400	20240417	56.38	19980	-26.43	20240118	9400	56.38	20240417	59500	-75.29	20231201	9400	56.38	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
45	20240621	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-220	5	-1.47	1318055290	88488	108.05	15400	15400	14670	19390	10450	14920	14895.24	1.57	0	-16547	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	793	-8.54	29.70	06	1.64	-1721.00	495.00	59500	20231201	-75.29	9400	20240417	56.38	19980	-26.43	20240118	9400	56.38	20240417	59500	-75.29	20231201	9400	56.38	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
46	20240621	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-170	5	-1.14	1162609950	77920	95.14	15400	15400	14680	19390	10450	14920	14920.56	1.57	0	-14401	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	796	-8.57	29.80	06	1.44	-1721.00	495.00	59500	20231201	-75.21	9400	20240417	56.91	19980	-26.18	20240118	9400	56.91	20240417	59500	-75.21	20231201	9400	56.91	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
47	20240621	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	-90	5	-0.60	1118514730	74937	91.50	15400	15400	14680	19390	10450	14920	14926.08	1.57	0	-13832	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	800	-8.62	29.96	06	1.39	-1721.00	495.00	59500	20231201	-75.08	9400	20240417	57.77	19980	-25.78	20240118	9400	57.77	20240417	59500	-75.08	20231201	9400	57.77	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
48	20240621	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-210	5	-1.41	963103290	64396	78.63	15400	15400	14680	19390	10450	14920	14956.06	1.57	0	-14367	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	794	-8.55	29.72	06	1.19	-1721.00	495.00	59500	20231201	-75.28	9400	20240417	56.49	19980	-26.38	20240118	9400	56.49	20240417	59500	-75.28	20231201	9400	56.49	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
49	20240621	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-40	5	-0.27	530372150	35209	42.99	15400	15400	14680	19390	10450	14920	15064.35	1.57	0	-3573	15266	15092	14776	14602	14286	15180	14690	27	4470	500	9250	10	1	5397220	803	-8.65	30.06	06	0.65	-1721.00	495.00	59500	20231201	-74.99	9400	20240417	58.30	19980	-25.53	20240118	9400	58.30	20240417	59500	-74.99	20231201	9400	58.30	20240417	2.67	N	355690	500	26 억		84643	N	N	0	N	00	N
50	20240620	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	410	2	2.83	1192200540	81177	26.01	14750	14950	14460	18860	10160	14510	14685.26	1.48	0	5316	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	805	-8.67	30.14	06	1.50	-1721.00	495.00	59500	20231201	-74.92	9400	20240417	58.72	19980	-25.33	20240118	9400	58.72	20240417	59500	-74.92	20231201	9400	58.72	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
51	20240620	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	290	2	2.00	1046014890	71360	22.86	14750	14950	14460	18860	10160	14510	14658.28	1.48	0	5445	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	799	-8.60	29.90	06	1.32	-1721.00	495.00	59500	20231201	-75.13	9400	20240417	57.45	19980	-25.93	20240118	9400	57.45	20240417	59500	-75.13	20231201	9400	57.45	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
52	20240620	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	50	2	0.34	714066230	48951	15.68	14750	14840	14460	18860	10160	14510	14587.37	1.48	0	-2231	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	786	-8.46	29.41	06	0.91	-1721.00	495.00	59500	20231201	-75.53	9400	20240417	54.89	19980	-27.13	20240118	9400	54.89	20240417	59500	-75.53	20231201	9400	54.89	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
53	20240620	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	30	2	0.21	618520020	42381	13.58	14750	14840	14460	18860	10160	14510	14594.28	1.48	0	-2717	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	785	-8.45	29.37	06	0.79	-1721.00	495.00	59500	20231201	-75.56	9400	20240417	54.68	19980	-27.23	20240118	9400	54.68	20240417	59500	-75.56	20231201	9400	54.68	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
54	20240620	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	50	2	0.34	561492180	38447	12.32	14750	14840	14460	18860	10160	14510	14604.32	1.48	0	-2568	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	786	-8.46	29.41	06	0.71	-1721.00	495.00	59500	20231201	-75.53	9400	20240417	54.89	19980	-27.13	20240118	9400	54.89	20240417	59500	-75.53	20231201	9400	54.89	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
55	20240620	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	30	2	0.21	519898010	35579	11.40	14750	14840	14460	18860	10160	14510	14612.50	1.48	0	-2195	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	785	-8.45	29.37	06	0.66	-1721.00	495.00	59500	20231201	-75.56	9400	20240417	54.68	19980	-27.23	20240118	9400	54.68	20240417	59500	-75.56	20231201	9400	54.68	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
56	20240620	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	70	2	0.48	377995650	25798	8.26	14750	14840	14510	18860	10160	14510	14652.13	1.48	0	-3403	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	787	-8.47	29.45	06	0.48	-1721.00	495.00	59500	20231201	-75.50	9400	20240417	55.11	19980	-27.03	20240118	9400	55.11	20240417	59500	-75.50	20231201	9400	55.11	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
57	20240620	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	180	2	1.24	119351910	8146	2.61	14750	14760	14550	18860	10160	14510	14651.60	1.48	0	1013	16090	15300	14810	14020	13530	15055	13775	27	4350	500	8990	10	1	5397220	793	-8.54	29.68	06	0.15	-1721.00	495.00	59500	20231201	-75.31	9400	20240417	56.28	19980	-26.48	20240118	9400	56.28	20240417	59500	-75.31	20231201	9400	56.28	20240417	2.45	N	355690	500	26 억		79760	N	N	0	N	00	N
58	20240619	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-500	5	-3.33	4691142880	312096	174.94	15340	15600	14320	19510	10510	15010	15031.47	1.85	0	-25571	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	783	-8.43	29.31	06	5.78	-1721.00	495.00	59500	20231201	-75.61	9400	20240417	54.36	19980	-27.38	20240118	9400	54.36	20240417	59500	-75.61	20231201	9400	54.36	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
59	20240619	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-440	5	-2.93	4601917360	305955	171.50	15340	15600	14320	19510	10510	15010	15041.17	1.85	0	-26129	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	786	-8.47	29.43	06	5.67	-1721.00	495.00	59500	20231201	-75.51	9400	20240417	55.00	19980	-27.08	20240118	9400	55.00	20240417	59500	-75.51	20231201	9400	55.00	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
60	20240619	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-440	5	-2.93	3926958880	259236	145.31	15340	15600	14420	19510	10510	15010	15148.29	1.85	0	-19653	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	786	-8.47	29.43	06	4.80	-1721.00	495.00	59500	20231201	-75.51	9400	20240417	55.00	19980	-27.08	20240118	9400	55.00	20240417	59500	-75.51	20231201	9400	55.00	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
61	20240619	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	90	2	0.60	2470917660	162186	90.91	15340	15600	14770	19510	10510	15010	15235.31	1.85	0	-8485	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	815	-8.77	30.51	06	3.00	-1721.00	495.00	59500	20231201	-74.62	9400	20240417	60.64	19980	-24.42	20240118	9400	60.64	20240417	59500	-74.62	20231201	9400	60.64	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
62	20240619	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	100	2	0.67	2221814500	145607	81.62	15340	15600	14770	19510	10510	15010	15259.26	1.85	0	-5852	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	816	-8.78	30.53	06	2.70	-1721.00	495.00	59500	20231201	-74.61	9400	20240417	60.74	19980	-24.37	20240118	9400	60.74	20240417	59500	-74.61	20231201	9400	60.74	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
63	20240619	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	20	2	0.13	1729218850	112853	63.26	15340	15600	14970	19510	10510	15010	15323.20	1.85	0	-3580	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	811	-8.73	30.36	06	2.09	-1721.00	495.00	59500	20231201	-74.74	9400	20240417	59.89	19980	-24.77	20240118	9400	59.89	20240417	59500	-74.74	20231201	9400	59.89	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
64	20240619	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	300	2	2.00	1168262460	75962	42.58	15340	15600	15120	19510	10510	15010	15380.34	1.85	0	4016	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	826	-8.90	30.93	06	1.41	-1721.00	495.00	59500	20231201	-74.27	9400	20240417	62.87	19980	-23.37	20240118	9400	62.87	20240417	59500	-74.27	20231201	9400	62.87	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
65	20240619	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	420	2	2.80	437084210	28430	15.94	15340	15500	15120	19510	10510	15010	15376.11	1.85	0	1625	16003	15506	15053	14556	14103	15755	14805	27	4500	500	9300	10	1	5397220	833	-8.97	31.17	06	0.53	-1721.00	495.00	59500	20231201	-74.07	9400	20240417	64.15	19980	-22.77	20240118	9400	64.15	20240417	59500	-74.07	20231201	9400	64.15	20240417	2.64	N	355690	500	26 억		100017	N	N	0	N	00	N
66	20240618	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	10	2	0.07	2695205430	178127	83.41	15000	15550	14600	19500	10500	15000	15130.81	1.94	0	-6541	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	810	-8.72	30.32	06	3.30	-1721.00	495.00	59500	20231201	-74.77	9400	20240417	59.68	19980	-24.87	20240118	9400	59.68	20240417	59500	-74.77	20231201	9400	59.68	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
67	20240618	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	80	2	0.53	2579808420	170439	79.81	15000	15550	14600	19500	10500	15000	15136.26	1.94	0	-7853	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	814	-8.76	30.46	06	3.16	-1721.00	495.00	59500	20231201	-74.66	9400	20240417	60.43	19980	-24.52	20240118	9400	60.43	20240417	59500	-74.66	20231201	9400	60.43	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
68	20240618	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15210	210	2	1.40	2353135230	155453	72.79	15000	15550	14600	19500	10500	15000	15137.28	1.94	0	-6972	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	821	-8.84	30.73	06	2.88	-1721.00	495.00	59500	20231201	-74.44	9400	20240417	61.81	19980	-23.87	20240118	9400	61.81	20240417	59500	-74.44	20231201	9400	61.81	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
69	20240618	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	250	2	1.67	1642622690	109213	51.14	15000	15420	14600	19500	10500	15000	15040.54	1.94	0	-5356	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	823	-8.86	30.81	06	2.02	-1721.00	495.00	59500	20231201	-74.37	9400	20240417	62.23	19980	-23.67	20240118	9400	62.23	20240417	59500	-74.37	20231201	9400	62.23	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
70	20240618	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	250	2	1.67	1138499990	76327	35.74	15000	15360	14600	19500	10500	15000	14916.08	1.94	0	-1911	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	823	-8.86	30.81	06	1.41	-1721.00	495.00	59500	20231201	-74.37	9400	20240417	62.23	19980	-23.67	20240118	9400	62.23	20240417	59500	-74.37	20231201	9400	62.23	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
71	20240618	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-270	5	-1.80	701080380	47358	22.18	15000	15190	14600	19500	10500	15000	14803.84	1.94	0	-9269	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	795	-8.56	29.76	06	0.88	-1721.00	495.00	59500	20231201	-75.24	9400	20240417	56.70	19980	-26.28	20240118	9400	56.70	20240417	59500	-75.24	20231201	9400	56.70	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
72	20240618	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-280	5	-1.87	634730300	42863	20.07	15000	15190	14600	19500	10500	15000	14808.35	1.94	0	-10163	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	794	-8.55	29.74	06	0.79	-1721.00	495.00	59500	20231201	-75.26	9400	20240417	56.60	19980	-26.33	20240118	9400	56.60	20240417	59500	-75.26	20231201	9400	56.60	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
73	20240618	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-140	5	-0.93	181608770	12223	5.72	15000	15190	14600	19500	10500	15000	14857.95	1.94	0	-667	15986	15492	14746	14252	13506	15740	14500	27	4500	500	9300	10	1	5397220	802	-8.63	30.02	06	0.23	-1721.00	495.00	59500	20231201	-75.03	9400	20240417	58.09	19980	-25.63	20240118	9400	58.09	20240417	59500	-75.03	20231201	9400	58.09	20240417	2.71	N	355690	500	26 억		104626	N	N	0	N	00	N
74	20240617	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	790	2	5.56	3155601860	212634	330.63	14230	15240	14000	18470	9950	14210	14840.50	1.45	0	25908	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	810	-8.72	30.30	06	3.94	-1721.00	495.00	59500	20231201	-74.79	9400	20240417	59.57	19980	-24.92	20240118	9400	59.57	20240417	59500	-74.79	20231201	9400	59.57	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
75	20240617	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	790	2	5.56	3088108150	208132	323.63	14230	15240	14000	18470	9950	14210	14837.26	1.45	0	25747	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	810	-8.72	30.30	06	3.86	-1721.00	495.00	59500	20231201	-74.79	9400	20240417	59.57	19980	-24.92	20240118	9400	59.57	20240417	59500	-74.79	20231201	9400	59.57	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
76	20240617	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	740	2	5.21	2648210850	178756	277.95	14230	15240	14000	18470	9950	14210	14814.67	1.45	0	20746	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	807	-8.69	30.20	06	3.31	-1721.00	495.00	59500	20231201	-74.87	9400	20240417	59.04	19980	-25.18	20240118	9400	59.04	20240417	59500	-74.87	20231201	9400	59.04	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
77	20240617	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	740	2	5.21	1891080700	128619	199.99	14230	15110	14000	18470	9950	14210	14702.97	1.45	0	14196	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	807	-8.69	30.20	06	2.38	-1721.00	495.00	59500	20231201	-74.87	9400	20240417	59.04	19980	-25.18	20240118	9400	59.04	20240417	59500	-74.87	20231201	9400	59.04	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
78	20240617	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	560	2	3.94	952399770	65755	102.24	14230	14810	14000	18470	9950	14210	14484.07	1.45	0	565	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	797	-8.58	29.84	06	1.22	-1721.00	495.00	59500	20231201	-75.18	9400	20240417	57.13	19980	-26.08	20240118	9400	57.13	20240417	59500	-75.18	20231201	9400	57.13	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
79	20240617	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	400	2	2.81	698569650	48443	75.32	14230	14780	14000	18470	9950	14210	14420.45	1.45	0	-3088	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	789	-8.49	29.52	06	0.90	-1721.00	495.00	59500	20231201	-75.45	9400	20240417	55.43	19980	-26.88	20240118	9400	55.43	20240417	59500	-75.45	20231201	9400	55.43	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
80	20240617	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	290	2	2.04	427380610	29904	46.50	14230	14520	14000	18470	9950	14210	14291.75	1.45	0	-236	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	783	-8.43	29.29	06	0.55	-1721.00	495.00	59500	20231201	-75.63	9400	20240417	54.26	19980	-27.43	20240118	9400	54.26	20240417	59500	-75.63	20231201	9400	54.26	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
81	20240617	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	40	2	0.28	74075320	5205	8.09	14230	14350	14180	18470	9950	14210	14231.57	1.45	0	-3315	14756	14482	14246	13972	13736	14365	13855	27	4260	500	8810	10	1	5397220	769	-8.28	28.79	06	0.10	-1721.00	495.00	59500	20231201	-76.05	9400	20240417	51.60	19980	-28.68	20240118	9400	51.60	20240417	59500	-76.05	20231201	9400	51.60	20240417	2.77	N	355690	500	26 억		78216	N	N	0	N	00	N
82	20240614	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	-80	5	-0.56	910752710	64126	28.73	14520	14520	14010	18570	10010	14290	14202.55	1.44	0	-1229	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	767	-8.26	28.71	06	1.19	-1721.00	495.00	59500	20231201	-76.12	9400	20240417	51.17	19980	-28.88	20240118	9400	51.17	20240417	59500	-76.12	20231201	9400	51.17	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
83	20240614	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-50	5	-0.35	886669110	62431	27.97	14520	14520	14010	18570	10010	14290	14202.39	1.44	0	-677	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	769	-8.27	28.77	06	1.16	-1721.00	495.00	59500	20231201	-76.07	9400	20240417	51.49	19980	-28.73	20240118	9400	51.49	20240417	59500	-76.07	20231201	9400	51.49	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
84	20240614	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	20	2	0.14	723334150	50967	22.83	14520	14520	14010	18570	10010	14290	14192.21	1.44	0	-424	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	772	-8.31	28.91	06	0.94	-1721.00	495.00	59500	20231201	-75.95	9400	20240417	52.23	19980	-28.38	20240118	9400	52.23	20240417	59500	-75.95	20231201	9400	52.23	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
85	20240614	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	50	2	0.35	663684790	46803	20.97	14520	14520	14010	18570	10010	14290	14180.39	1.44	0	-335	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	774	-8.33	28.97	06	0.87	-1721.00	495.00	59500	20231201	-75.90	9400	20240417	52.55	19980	-28.23	20240118	9400	52.55	20240417	59500	-75.90	20231201	9400	52.55	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
86	20240614	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	110	2	0.77	618130230	43624	19.54	14520	14520	14010	18570	10010	14290	14169.50	1.44	0	-178	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	777	-8.37	29.09	06	0.81	-1721.00	495.00	59500	20231201	-75.80	9400	20240417	53.19	19980	-27.93	20240118	9400	53.19	20240417	59500	-75.80	20231201	9400	53.19	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
87	20240614	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	-80	5	-0.56	536293770	37900	16.98	14520	14520	14010	18570	10010	14290	14150.23	1.44	0	-621	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	767	-8.26	28.71	06	0.70	-1721.00	495.00	59500	20231201	-76.12	9400	20240417	51.17	19980	-28.88	20240118	9400	51.17	20240417	59500	-76.12	20231201	9400	51.17	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
88	20240614	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-120	5	-0.84	472174140	33383	14.95	14520	14520	14010	18570	10010	14290	14144.15	1.44	0	-783	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	765	-8.23	28.63	06	0.62	-1721.00	495.00	59500	20231201	-76.18	9400	20240417	50.74	19980	-29.08	20240118	9400	50.74	20240417	59500	-76.18	20231201	9400	50.74	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
89	20240614	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-240	5	-1.68	224678910	15856	7.10	14520	14520	14010	18570	10010	14290	14169.96	1.44	0	-7756	15396	14842	14276	13722	13156	15120	14000	27	4280	500	8850	10	1	5397220	758	-8.16	28.38	06	0.29	-1721.00	495.00	59500	20231201	-76.39	9400	20240417	49.47	19980	-29.68	20240118	9400	49.47	20240417	59500	-76.39	20231201	9400	49.47	20240417	2.96	N	355690	500	26 억		77537	N	N	0	N	00	N
90	20240613	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	560	2	4.08	3191297260	222853	91.85	13930	14830	13710	17840	9620	13730	14320.19	1.70	0	-8187	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	771	-8.30	28.87	06	4.13	-1721.00	495.00	59500	20231201	-75.98	9400	20240417	52.02	19980	-28.48	20240118	9400	52.02	20240417	59500	-75.98	20231201	9400	52.02	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
91	20240613	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	640	2	4.66	3125682450	218260	89.96	13930	14830	13710	17840	9620	13730	14320.91	1.70	0	-8706	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	776	-8.35	29.03	06	4.04	-1721.00	495.00	59500	20231201	-75.85	9400	20240417	52.87	19980	-28.08	20240118	9400	52.87	20240417	59500	-75.85	20231201	9400	52.87	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
92	20240613	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	480	2	3.50	2961748970	206865	85.26	13930	14830	13710	17840	9620	13730	14317.30	1.70	0	-8397	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	767	-8.26	28.71	06	3.83	-1721.00	495.00	59500	20231201	-76.12	9400	20240417	51.17	19980	-28.88	20240118	9400	51.17	20240417	59500	-76.12	20231201	9400	51.17	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
93	20240613	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	890	2	6.48	2695261950	188314	77.61	13930	14830	13710	17840	9620	13730	14312.59	1.70	0	-3961	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	789	-8.50	29.54	06	3.49	-1721.00	495.00	59500	20231201	-75.43	9400	20240417	55.53	19980	-26.83	20240118	9400	55.53	20240417	59500	-75.43	20231201	9400	55.53	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
94	20240613	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	770	2	5.61	2559718560	179021	73.78	13930	14830	13710	17840	9620	13730	14298.43	1.70	0	-3345	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	783	-8.43	29.29	06	3.32	-1721.00	495.00	59500	20231201	-75.63	9400	20240417	54.26	19980	-27.43	20240118	9400	54.26	20240417	59500	-75.63	20231201	9400	54.26	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
95	20240613	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	850	2	6.19	2381993950	166788	68.74	13930	14830	13710	17840	9620	13730	14281.57	1.70	0	-5562	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	787	-8.47	29.45	06	3.09	-1721.00	495.00	59500	20231201	-75.50	9400	20240417	55.11	19980	-27.03	20240118	9400	55.11	20240417	59500	-75.50	20231201	9400	55.11	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
96	20240613	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	590	2	4.30	1389520160	98832	40.73	13930	14400	13710	17840	9620	13730	14059.42	1.70	0	-13243	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	773	-8.32	28.93	06	1.83	-1721.00	495.00	59500	20231201	-75.93	9400	20240417	52.34	19980	-28.33	20240118	9400	52.34	20240417	59500	-75.93	20231201	9400	52.34	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
97	20240613	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	270	2	1.97	438660570	31547	13.00	13930	14140	13710	17840	9620	13730	13904.99	1.70	0	-1385	14990	14360	13580	12950	12170	14675	13265	27	4110	500	8510	10	1	5397220	756	-8.13	28.28	06	0.58	-1721.00	495.00	59500	20231201	-76.47	9400	20240417	48.94	19980	-29.93	20240118	9400	48.94	20240417	59500	-76.47	20231201	9400	48.94	20240417	2.94	N	355690	500	26 억		91523	N	N	0	N	00	N
98	20240612	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	810	2	6.27	3320869340	241956	770.93	12920	14210	12800	16790	9050	12920	13725.08	1.50	0	12578	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	741	-7.98	27.74	06	4.48	-1721.00	495.00	59500	20231201	-76.92	9400	20240417	46.06	19980	-31.28	20240118	9400	46.06	20240417	59500	-76.92	20231201	9400	46.06	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
99	20240612	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	890	2	6.89	3133914340	228383	727.68	12920	14210	12800	16790	9050	12920	13722.19	1.50	0	9081	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	745	-8.02	27.90	06	4.23	-1721.00	495.00	59500	20231201	-76.79	9400	20240417	46.91	19980	-30.88	20240118	9400	46.91	20240417	59500	-76.79	20231201	9400	46.91	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
100	20240612	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13300	380	2	2.94	520997580	39470	125.76	12920	13600	12800	16790	9050	12920	13199.84	1.50	0	6300	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	718	-7.73	26.87	06	0.73	-1721.00	495.00	59500	20231201	-77.65	9400	20240417	41.49	19980	-33.43	20240118	9400	41.49	20240417	59500	-77.65	20231201	9400	41.49	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
101	20240612	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	280	2	2.17	283052880	21737	69.26	12920	13210	12800	16790	9050	12920	13021.71	1.50	0	3156	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	712	-7.67	26.67	06	0.40	-1721.00	495.00	59500	20231201	-77.82	9400	20240417	40.43	19980	-33.93	20240118	9400	40.43	20240417	59500	-77.82	20231201	9400	40.43	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
102	20240612	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	110	2	0.85	234870860	18077	57.60	12920	13210	12800	16790	9050	12920	12992.80	1.50	0	1857	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	703	-7.57	26.32	06	0.33	-1721.00	495.00	59500	20231201	-78.10	9400	20240417	38.62	19980	-34.78	20240118	9400	38.62	20240417	59500	-78.10	20231201	9400	38.62	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
103	20240612	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	120	2	0.93	160318420	12410	39.54	12920	13200	12800	16790	9050	12920	12918.49	1.50	0	1693	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	704	-7.58	26.34	06	0.23	-1721.00	495.00	59500	20231201	-78.08	9400	20240417	38.72	19980	-34.73	20240118	9400	38.72	20240417	59500	-78.08	20231201	9400	38.72	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
104	20240612	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-70	5	-0.54	91425360	7105	22.64	12920	12950	12800	16790	9050	12920	12867.75	1.50	0	71	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	694	-7.47	25.96	06	0.13	-1721.00	495.00	59500	20231201	-78.40	9400	20240417	36.70	19980	-35.69	20240118	9400	36.70	20240417	59500	-78.40	20231201	9400	36.70	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
105	20240612	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	-90	5	-0.70	8465460	658	2.10	12920	12920	12820	16790	9050	12920	12865.44	1.50	0	46	13426	13172	12956	12702	12486	13065	12595	27	3870	500	8010	10	1	5397220	692	-7.45	25.92	06	0.01	-1721.00	495.00	59500	20231201	-78.44	9400	20240417	36.49	19980	-35.79	20240118	9400	36.49	20240417	59500	-78.44	20231201	9400	36.49	20240417	3.15	N	355690	500	26 억		81168	N	N	0	N	00	N
106	20240610	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	430	2	3.39	748667330	57661	59.43	12700	13500	12660	16480	8880	12680	12983.92	1.35	0	13910	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	708	-7.62	26.48	06	1.07	-1721.00	495.00	59500	20231201	-77.97	9400	20240417	39.47	19980	-34.38	20240118	9400	39.47	20240417	59500	-77.97	20231201	9400	39.47	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
107	20240610	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13260	580	2	4.57	713097440	54951	56.64	12700	13500	12660	16480	8880	12680	12976.97	1.35	0	13686	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	716	-7.70	26.79	06	1.02	-1721.00	495.00	59500	20231201	-77.71	9400	20240417	41.06	19980	-33.63	20240118	9400	41.06	20240417	59500	-77.71	20231201	9400	41.06	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
108	20240610	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	270	2	2.13	399238890	31189	32.15	12700	12960	12660	16480	8880	12680	12800.63	1.35	0	8507	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	699	-7.52	26.16	06	0.58	-1721.00	495.00	59500	20231201	-78.24	9400	20240417	37.77	19980	-35.19	20240118	9400	37.77	20240417	59500	-78.24	20231201	9400	37.77	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
109	20240610	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	200	2	1.58	352247190	27548	28.39	12700	12950	12660	16480	8880	12680	12786.67	1.35	0	6547	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	695	-7.48	26.02	06	0.51	-1721.00	495.00	59500	20231201	-78.35	9400	20240417	37.02	19980	-35.54	20240118	9400	37.02	20240417	59500	-78.35	20231201	9400	37.02	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
110	20240610	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	220	2	1.74	349626390	27344	28.18	12700	12950	12660	16480	8880	12680	12786.22	1.35	0	6545	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	696	-7.50	26.06	06	0.51	-1721.00	495.00	59500	20231201	-78.32	9400	20240417	37.23	19980	-35.44	20240118	9400	37.23	20240417	59500	-78.32	20231201	9400	37.23	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
111	20240610	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	170	2	1.34	270610470	21219	21.87	12700	12900	12660	16480	8880	12680	12753.22	1.35	0	4929	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	694	-7.47	25.96	06	0.39	-1721.00	495.00	59500	20231201	-78.40	9400	20240417	36.70	19980	-35.69	20240118	9400	36.70	20240417	59500	-78.40	20231201	9400	36.70	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
112	20240610	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12830	150	2	1.18	177363940	13929	14.36	12700	12900	12660	16480	8880	12680	12733.43	1.35	0	3253	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	692	-7.45	25.92	06	0.26	-1721.00	495.00	59500	20231201	-78.44	9400	20240417	36.49	19980	-35.79	20240118	9400	36.49	20240417	59500	-78.44	20231201	9400	36.49	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
113	20240610	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	10	2	0.08	50227950	3958	4.08	12700	12810	12680	16480	8880	12680	12690.23	1.35	0	153	14080	13380	13000	12300	11920	13190	12110	27	3800	500	7860	10	1	5397220	685	-7.37	25.64	06	0.07	-1721.00	495.00	59500	20231201	-78.67	9400	20240417	35.00	19980	-36.49	20240118	9400	35.00	20240417	59500	-78.67	20231201	9400	35.00	20240417	2.87	N	355690	500	26 억		72620	N	N	0	N	00	N
114	20240607	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	-480	5	-3.65	1246953900	96736	121.76	13160	13700	12620	17100	9220	13160	12890.30	1.59	0	-13731	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	684	-7.37	25.62	06	1.79	-1721.00	495.00	59500	20231201	-78.69	9400	20240417	34.89	19980	-36.54	20240118	9400	34.89	20240417	59500	-78.69	20231201	9400	34.89	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
115	20240607	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	-390	5	-2.96	1140399890	88348	111.20	13160	13700	12620	17100	9220	13160	12908.04	1.59	0	-10173	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	689	-7.42	25.80	06	1.64	-1721.00	495.00	59500	20231201	-78.54	9400	20240417	35.85	19980	-36.09	20240118	9400	35.85	20240417	59500	-78.54	20231201	9400	35.85	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
116	20240607	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-400	5	-3.04	1072084370	82981	104.45	13160	13700	12620	17100	9220	13160	12919.63	1.59	0	-9298	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	689	-7.41	25.78	06	1.54	-1721.00	495.00	59500	20231201	-78.55	9400	20240417	35.74	19980	-36.14	20240118	9400	35.74	20240417	59500	-78.55	20231201	9400	35.74	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
117	20240607	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-470	5	-3.57	1023293750	79150	99.62	13160	13700	12620	17100	9220	13160	12928.53	1.59	0	-8323	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	685	-7.37	25.64	06	1.47	-1721.00	495.00	59500	20231201	-78.67	9400	20240417	35.00	19980	-36.49	20240118	9400	35.00	20240417	59500	-78.67	20231201	9400	35.00	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
118	20240607	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12740	-420	5	-3.19	874028520	67390	84.82	13160	13700	12680	17100	9220	13160	12969.70	1.59	0	-5987	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	688	-7.40	25.74	06	1.25	-1721.00	495.00	59500	20231201	-78.59	9400	20240417	35.53	19980	-36.24	20240118	9400	35.53	20240417	59500	-78.59	20231201	9400	35.53	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
119	20240607	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	-210	5	-1.60	611723130	46829	58.94	13160	13700	12750	17100	9220	13160	13062.91	1.59	0	-4181	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	699	-7.52	26.16	06	0.87	-1721.00	495.00	59500	20231201	-78.24	9400	20240417	37.77	19980	-35.19	20240118	9400	37.77	20240417	59500	-78.24	20231201	9400	37.77	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
120	20240607	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13110	-50	5	-0.38	329259200	24975	31.44	13160	13700	13000	17100	9220	13160	13183.55	1.59	0	2276	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	708	-7.62	26.48	06	0.46	-1721.00	495.00	59500	20231201	-77.97	9400	20240417	39.47	19980	-34.38	20240118	9400	39.47	20240417	59500	-77.97	20231201	9400	39.47	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
121	20240607	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	0	3	0.00	28482120	2185	2.75	13160	13160	13000	17100	9220	13160	13035.24	1.59	0	814	13706	13432	12966	12692	12226	13570	12830	27	3940	500	8150	10	1	5397220	710	-7.65	26.59	06	0.04	-1721.00	495.00	59500	20231201	-77.88	9400	20240417	40.00	19980	-34.13	20240118	9400	40.00	20240417	59500	-77.88	20231201	9400	40.00	20240417	3.14	N	355690	500	26 억		85610	N	N	0	N	00	N
122	20240605	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	360	2	2.81	1014941690	78606	81.33	12720	13240	12500	16640	8960	12800	12910.03	1.38	0	10762	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	710	-7.65	26.59	06	1.46	-1721.00	495.00	59500	20231201	-77.88	9400	20240417	40.00	19980	-34.13	20240118	9400	40.00	20240417	59500	-77.88	20231201	9400	40.00	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
123	20240605	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	320	2	2.50	901175620	69925	72.35	12720	13240	12500	16640	8960	12800	12887.75	1.38	0	9053	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	708	-7.62	26.51	06	1.30	-1721.00	495.00	59500	20231201	-77.95	9400	20240417	39.57	19980	-34.33	20240118	9400	39.57	20240417	59500	-77.95	20231201	9400	39.57	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
124	20240605	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	200	2	1.56	832846220	64697	66.94	12720	13240	12500	16640	8960	12800	12873.03	1.38	0	7108	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	702	-7.55	26.26	06	1.20	-1721.00	495.00	59500	20231201	-78.15	9400	20240417	38.30	19980	-34.93	20240118	9400	38.30	20240417	59500	-78.15	20231201	9400	38.30	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
125	20240605	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	130	2	1.02	683971460	53138	54.98	12720	13240	12500	16640	8960	12800	12871.61	1.38	0	6925	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	698	-7.51	26.12	06	0.98	-1721.00	495.00	59500	20231201	-78.27	9400	20240417	37.55	19980	-35.29	20240118	9400	37.55	20240417	59500	-78.27	20231201	9400	37.55	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
126	20240605	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	130	2	1.02	647923220	50352	52.10	12720	13240	12500	16640	8960	12800	12867.87	1.38	0	7246	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	698	-7.51	26.12	06	0.93	-1721.00	495.00	59500	20231201	-78.27	9400	20240417	37.55	19980	-35.29	20240118	9400	37.55	20240417	59500	-78.27	20231201	9400	37.55	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
127	20240605	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	360	2	2.81	480072360	37444	38.74	12720	13240	12500	16640	8960	12800	12821.08	1.38	0	7635	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	710	-7.65	26.59	06	0.69	-1721.00	495.00	59500	20231201	-77.88	9400	20240417	40.00	19980	-34.13	20240118	9400	40.00	20240417	59500	-77.88	20231201	9400	40.00	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
128	20240605	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-190	5	-1.48	311744900	24262	25.10	12720	13240	12540	16640	8960	12800	12849.10	1.38	0	2418	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	681	-7.33	25.47	06	0.45	-1721.00	495.00	59500	20231201	-78.81	9400	20240417	34.15	19980	-36.89	20240118	9400	34.15	20240417	59500	-78.81	20231201	9400	34.15	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
129	20240605	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13070	270	2	2.11	43040310	3314	3.43	12720	13240	12720	16640	8960	12800	12987.42	1.38	0	-11	13600	13200	13000	12600	12400	13100	12500	27	3840	500	7930	10	1	5397220	705	-7.59	26.40	06	0.06	-1721.00	495.00	59500	20231201	-78.03	9400	20240417	39.04	19980	-34.58	20240118	9400	39.04	20240417	59500	-78.03	20231201	9400	39.04	20240417	2.68	N	355690	500	26 억		74717	N	N	0	N	00	N
130	20240604	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-520	5	-3.90	1231891290	94798	57.46	13350	13400	12800	17310	9330	13320	12994.96	1.27	0	5928	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	691	-7.44	25.86	06	1.76	-1721.00	495.00	59500	20231201	-78.49	9400	20240417	36.17	19980	-35.94	20240118	9400	36.17	20240417	59500	-78.49	20231201	9400	36.17	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
131	20240604	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	-370	5	-2.78	1091901910	83900	50.86	13350	13400	12880	17310	9330	13320	13014.33	1.27	0	2086	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	699	-7.52	26.16	06	1.55	-1721.00	495.00	59500	20231201	-78.24	9400	20240417	37.77	19980	-35.19	20240118	9400	37.77	20240417	59500	-78.24	20231201	9400	37.77	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
132	20240604	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-280	5	-2.10	801135920	61477	37.27	13350	13400	12880	17310	9330	13320	13031.47	1.27	0	1043	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	704	-7.58	26.34	06	1.14	-1721.00	495.00	59500	20231201	-78.08	9400	20240417	38.72	19980	-34.73	20240118	9400	38.72	20240417	59500	-78.08	20231201	9400	38.72	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
133	20240604	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	-300	5	-2.25	730025630	56011	33.95	13350	13400	12880	17310	9330	13320	13033.61	1.27	0	794	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	703	-7.57	26.30	06	1.04	-1721.00	495.00	59500	20231201	-78.12	9400	20240417	38.51	19980	-34.83	20240118	9400	38.51	20240417	59500	-78.12	20231201	9400	38.51	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
134	20240604	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	-280	5	-2.10	593280820	45493	27.58	13350	13400	12880	17310	9330	13320	13041.15	1.27	0	4075	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	704	-7.58	26.34	06	0.84	-1721.00	495.00	59500	20231201	-78.08	9400	20240417	38.72	19980	-34.73	20240118	9400	38.72	20240417	59500	-78.08	20231201	9400	38.72	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
135	20240604	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-100	5	-0.75	525134900	40299	24.43	13350	13400	12880	17310	9330	13320	13030.97	1.27	0	5864	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	714	-7.68	26.71	06	0.75	-1721.00	495.00	59500	20231201	-77.78	9400	20240417	40.64	19980	-33.83	20240118	9400	40.64	20240417	59500	-77.78	20231201	9400	40.64	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
136	20240604	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-330	5	-2.48	419612100	32260	19.55	13350	13400	12880	17310	9330	13320	13007.19	1.27	0	7043	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	701	-7.55	26.24	06	0.60	-1721.00	495.00	59500	20231201	-78.17	9400	20240417	38.19	19980	-34.98	20240118	9400	38.19	20240417	59500	-78.17	20231201	9400	38.19	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
137	20240604	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	-310	5	-2.33	137788610	10538	6.39	13350	13400	12930	17310	9330	13320	13075.40	1.27	0	2731	15280	14300	13810	12830	12340	14055	12585	27	3990	500	8250	10	1	5397220	702	-7.56	26.28	06	0.20	-1721.00	495.00	59500	20231201	-78.13	9400	20240417	38.40	19980	-34.88	20240118	9400	38.40	20240417	59500	-78.13	20231201	9400	38.40	20240417	2.71	N	355690	500	26 억		68792	N	N	0	N	00	N
138	20240603	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	-1020	5	-7.11	2262913540	163597	92.91	14370	14790	13320	18640	10040	14340	13833.06	2.31	0	-57492	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	719	-7.74	26.91	06	3.03	-1721.00	495.00	59500	20231201	-77.61	9400	20240417	41.70	19980	-33.33	20240118	9400	41.70	20240417	59500	-77.61	20231201	9400	41.70	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
139	20240603	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	-890	5	-6.21	2134913500	154013	87.47	14370	14790	13390	18640	10040	14340	13861.87	2.31	0	-55984	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	726	-7.82	27.17	06	2.85	-1721.00	495.00	59500	20231201	-77.39	9400	20240417	43.09	19980	-32.68	20240118	9400	43.09	20240417	59500	-77.39	20231201	9400	43.09	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
140	20240603	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-900	5	-6.28	1914872440	137683	78.19	14370	14790	13420	18640	10040	14340	13907.80	2.31	0	-48494	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	725	-7.81	27.15	06	2.55	-1721.00	495.00	59500	20231201	-77.41	9400	20240417	42.98	19980	-32.73	20240118	9400	42.98	20240417	59500	-77.41	20231201	9400	42.98	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
141	20240603	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13490	-850	5	-5.93	1724531390	123571	70.18	14370	14790	13480	18640	10040	14340	13955.76	2.31	0	-39207	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	728	-7.84	27.25	06	2.29	-1721.00	495.00	59500	20231201	-77.33	9400	20240417	43.51	19980	-32.48	20240118	9400	43.51	20240417	59500	-77.33	20231201	9400	43.51	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
142	20240603	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-590	5	-4.11	1505339910	107388	60.99	14370	14790	13490	18640	10040	14340	14017.74	2.31	0	-33825	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	742	-7.99	27.78	06	1.99	-1721.00	495.00	59500	20231201	-76.89	9400	20240417	46.28	19980	-31.18	20240118	9400	46.28	20240417	59500	-76.89	20231201	9400	46.28	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
143	20240603	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-480	5	-3.35	1103534620	77877	44.23	14370	14790	13790	18640	10040	14340	14170.20	2.31	0	-24063	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	748	-8.05	28.00	06	1.44	-1721.00	495.00	59500	20231201	-76.71	9400	20240417	47.45	19980	-30.63	20240118	9400	47.45	20240417	59500	-76.71	20231201	9400	47.45	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
144	20240603	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-370	5	-2.58	698838350	48744	27.68	14370	14790	13970	18640	10040	14340	14336.91	2.31	0	-11654	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	754	-8.12	28.22	06	0.90	-1721.00	495.00	59500	20231201	-76.52	9400	20240417	48.62	19980	-30.08	20240118	9400	48.62	20240417	59500	-76.52	20231201	9400	48.62	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N
145	20240603	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	310	2	2.16	165681130	11308	6.42	14370	14790	14370	18640	10040	14340	14651.95	2.31	0	-36	15693	15016	14453	13776	13213	15355	14115	27	4300	500	8890	10	1	5397220	791	-8.51	29.60	06	0.21	-1721.00	495.00	59500	20231201	-75.38	9400	20240417	55.85	19980	-26.68	20240118	9400	55.85	20240417	59500	-75.38	20231201	9400	55.85	20240417	2.64	N	355690	500	26 억		124726	N	N	0	N	00	N