KissMeData/032540/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	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	68744610	11925	145.34	5790	5820	5750	7520	4060	5790	5764.75	0.38	0	-773	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	808	17.21	0.94	12	0.09	337.00	6177.00	7270	20230623	-20.22	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
3	20240628	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-30	5	-0.52	60459140	10491	127.86	5790	5820	5750	7520	4060	5790	5762.95	0.38	0	-872	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	802	17.09	0.93	12	0.08	337.00	6177.00	7270	20230623	-20.77	5350	20230726	7.66	6580	-12.46	20240528	5510	4.54	20240524	7250	-20.55	20230628	5350	7.66	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
4	20240628	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	52842640	9174	111.81	5790	5820	5750	7520	4060	5790	5760.04	0.38	0	-629	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.07	337.00	6177.00	7270	20230623	-20.36	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
5	20240628	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-30	5	-0.52	51808980	8995	109.63	5790	5820	5750	7520	4060	5790	5759.75	0.38	0	-528	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	802	17.09	0.93	12	0.06	337.00	6177.00	7270	20230623	-20.77	5350	20230726	7.66	6580	-12.46	20240528	5510	4.54	20240524	7250	-20.55	20230628	5350	7.66	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
6	20240628	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	17767190	3076	37.49	5790	5820	5750	7520	4060	5790	5776.07	0.38	0	-628	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.02	337.00	6177.00	7270	20230623	-20.36	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
7	20240628	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-40	5	-0.69	16461820	2850	34.73	5790	5820	5750	7520	4060	5790	5776.08	0.38	0	-560	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	801	17.06	0.93	12	0.02	337.00	6177.00	7270	20230623	-20.91	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	7250	-20.69	20230628	5350	7.48	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
8	20240628	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	10949530	1894	23.08	5790	5820	5750	7520	4060	5790	5781.17	0.38	0	-560	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	804	17.12	0.93	12	0.01	337.00	6177.00	7270	20230623	-20.63	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	7250	-20.41	20230628	5350	7.85	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
9	20240628	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	376380	65	0.79	5790	5820	5790	7520	4060	5790	5790.46	0.38	0	0	5890	5840	5790	5740	5690	5815	5715	70	1730	500	4160	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	7270	20230623	-19.94	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7250	-19.72	20230628	5350	8.79	20230726	2.24	N	032540	500	69 억		52829	N	N	0	N	00	N
10	20240627	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-30	5	-0.52	47374240	8204	51.04	5820	5840	5740	7560	4080	5820	5774.52	0.38	0	-435	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.06	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
11	20240627	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-30	5	-0.52	40183820	6954	43.26	5820	5840	5750	7560	4080	5820	5778.52	0.38	0	-359	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.05	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
12	20240627	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-30	5	-0.52	29751300	5146	32.01	5820	5840	5750	7560	4080	5820	5781.44	0.38	0	-357	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.04	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
13	20240627	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	20288470	3513	21.86	5820	5840	5750	7560	4080	5820	5775.25	0.38	0	-327	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.03	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
14	20240627	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	19598280	3394	21.11	5820	5840	5750	7560	4080	5820	5774.39	0.38	0	-326	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.02	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
15	20240627	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	15156050	2623	16.32	5820	5840	5750	7560	4080	5820	5778.14	0.38	0	-326	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.02	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
16	20240627	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-20	5	-0.34	12361800	2139	13.31	5820	5840	5750	7560	4080	5820	5779.24	0.38	0	-364	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.02	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
17	20240627	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	0	3	0.00	832380	143	0.89	5820	5840	5820	7560	4080	5820	5820.84	0.38	0	-120	5880	5850	5800	5770	5720	5865	5785	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	7450	20230621	-21.88	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7250	-19.72	20230628	5350	8.79	20230726	2.24	N	032540	500	69 억		53264	N	N	0	N	00	N
18	20240626	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	92332000	16024	109.51	5760	5830	5750	7520	4060	5790	5762.11	0.37	0	1939	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	811	17.27	0.94	12	0.12	337.00	6177.00	7450	20230621	-21.88	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7250	-19.72	20230628	5350	8.79	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
19	20240626	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	87587120	15207	103.92	5760	5830	5750	7520	4060	5790	5759.66	0.37	0	1911	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.11	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
20	20240626	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	80702940	14014	95.77	5760	5830	5750	7520	4060	5790	5758.74	0.37	0	2279	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	804	17.12	0.93	12	0.10	337.00	6177.00	7450	20230621	-22.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	7250	-20.41	20230628	5350	7.85	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
21	20240626	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	80137000	13916	95.10	5760	5830	5750	7520	4060	5790	5758.62	0.37	0	2279	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	808	17.21	0.94	12	0.10	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
22	20240626	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	51972690	9028	61.70	5760	5830	5750	7520	4060	5790	5756.83	0.37	0	1783	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	811	17.27	0.94	12	0.06	337.00	6177.00	7450	20230621	-21.88	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7250	-19.72	20230628	5350	8.79	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
23	20240626	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	48588480	8445	57.71	5760	5790	5750	7520	4060	5790	5753.52	0.37	0	1822	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.06	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
24	20240626	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	40832820	7099	48.51	5760	5790	5750	7520	4060	5790	5751.91	0.37	0	1439	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	804	17.12	0.93	12	0.05	337.00	6177.00	7450	20230621	-22.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	7250	-20.41	20230628	5350	7.85	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
25	20240626	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	1595580	277	1.89	5760	5790	5760	7520	4060	5790	5760.22	0.37	0	0	5870	5830	5790	5750	5710	5850	5770	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.00	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.25	N	032540	500	69 억		51325	N	N	0	N	00	N
26	20240625	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-40	5	-0.69	84541450	14632	35.29	5770	5830	5750	7570	4090	5830	5777.76	0.39	0	-3606	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.11	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
27	20240625	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	71819630	12433	29.98	5770	5830	5750	7570	4090	5830	5776.53	0.39	0	-3177	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	805	17.15	0.94	12	0.09	337.00	6177.00	7450	20230621	-22.42	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	7250	-20.28	20230628	5350	8.04	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
28	20240625	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-60	5	-1.03	42419800	7331	17.68	5770	5830	5750	7570	4090	5830	5786.36	0.39	0	-3179	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	804	17.12	0.93	12	0.05	337.00	6177.00	7450	20230621	-22.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	7250	-20.41	20230628	5350	7.85	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
29	20240625	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-40	5	-0.69	35092820	6060	14.61	5770	5830	5750	7570	4090	5830	5790.89	0.39	0	-3179	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.04	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
30	20240625	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-40	5	-0.69	31871020	5501	13.27	5770	5830	5750	7570	4090	5830	5793.68	0.39	0	-3080	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	807	17.18	0.94	12	0.04	337.00	6177.00	7450	20230621	-22.28	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
31	20240625	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	19638750	3385	8.16	5770	5830	5770	7570	4090	5830	5801.70	0.39	0	-1730	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.02	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
32	20240625	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	15175370	2615	6.31	5770	5830	5770	7570	4090	5830	5803.20	0.39	0	-1722	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.02	337.00	6177.00	7450	20230621	-22.15	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
33	20240625	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	2596640	450	1.09	5770	5820	5770	7570	4090	5830	5770.31	0.39	0	278	5910	5870	5810	5770	5710	5890	5790	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	7450	20230621	-21.88	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7250	-19.72	20230628	5350	8.79	20230726	2.26	N	032540	500	69 억		54931	N	N	0	N	00	N
34	20240624	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	40	2	0.69	239256300	41460	135.86	5790	5850	5750	7520	4060	5790	5770.77	0.34	0	7508	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	812	17.30	0.94	12	0.30	337.00	6177.00	7670	20230616	-23.99	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7250	-19.59	20230628	5350	8.97	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
35	20240624	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-10	5	-0.17	222889670	38645	126.64	5790	5850	5750	7520	4060	5790	5767.62	0.34	0	5958	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	805	17.15	0.94	12	0.28	337.00	6177.00	7670	20230616	-24.64	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	7250	-20.28	20230628	5350	8.04	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
36	20240624	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	187681790	32535	106.62	5790	5850	5750	7520	4060	5790	5768.61	0.34	0	5802	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	808	17.21	0.94	12	0.23	337.00	6177.00	7670	20230616	-24.38	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
37	20240624	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	172258160	29869	97.88	5790	5850	5750	7520	4060	5790	5767.12	0.34	0	4406	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	808	17.21	0.94	12	0.21	337.00	6177.00	7670	20230616	-24.38	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
38	20240624	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	10	2	0.17	129540370	22454	73.58	5790	5850	5750	7520	4060	5790	5769.14	0.34	0	3831	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	808	17.21	0.94	12	0.16	337.00	6177.00	7670	20230616	-24.38	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7250	-20.00	20230628	5350	8.41	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
39	20240624	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	122735920	21278	69.73	5790	5850	5750	7520	4060	5790	5768.21	0.34	0	2927	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.15	337.00	6177.00	7670	20230616	-24.51	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
40	20240624	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	80585130	13966	45.77	5790	5850	5750	7520	4060	5790	5770.09	0.34	0	1852	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	809	17.24	0.94	12	0.10	337.00	6177.00	7670	20230616	-24.25	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7250	-19.86	20230628	5350	8.60	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
41	20240624	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	990090	171	0.56	5790	5790	5790	7520	4060	5790	5790.00	0.34	0	-25	5923	5856	5823	5756	5723	5840	5740	70	1730	500	4160	10	1	13931609	807	17.18	0.94	12	0.00	337.00	6177.00	7670	20230616	-24.51	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7250	-20.14	20230628	5350	8.22	20230726	2.26	N	032540	500	69 억		47423	N	N	0	N	00	N
42	20240621	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	176550440	30336	449.29	5820	5890	5790	7600	4100	5850	5820.04	0.34	0	-621	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	807	17.18	0.94	12	0.22	337.00	6177.00	7670	20230616	-24.51	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	7450	-22.28	20230621	5350	8.22	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
43	20240621	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	20	2	0.34	169765390	29171	432.03	5820	5890	5800	7600	4100	5850	5819.66	0.34	0	-398	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	818	17.42	0.95	12	0.21	337.00	6177.00	7670	20230616	-23.47	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	7450	-21.21	20230621	5350	9.72	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
44	20240621	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	40	2	0.68	127853500	22004	325.89	5820	5890	5800	7600	4100	5850	5810.47	0.34	0	-542	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	821	17.48	0.95	12	0.16	337.00	6177.00	7670	20230616	-23.21	5350	20230726	10.09	6580	-10.49	20240528	5510	6.90	20240524	7450	-20.94	20230621	5350	10.09	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
45	20240621	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-20	5	-0.34	117923780	20308	300.77	5820	5850	5800	7600	4100	5850	5806.76	0.34	0	-321	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	812	17.30	0.94	12	0.15	337.00	6177.00	7670	20230616	-23.99	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
46	20240621	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-20	5	-0.34	115504840	19892	294.61	5820	5850	5800	7600	4100	5850	5806.60	0.34	0	-331	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	812	17.30	0.94	12	0.14	337.00	6177.00	7670	20230616	-23.99	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
47	20240621	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	112618790	19395	287.25	5820	5850	5800	7600	4100	5850	5806.59	0.34	0	-390	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	815	17.36	0.95	12	0.14	337.00	6177.00	7670	20230616	-23.73	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
48	20240621	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-30	5	-0.51	89858180	15486	229.35	5820	5850	5800	7600	4100	5850	5802.54	0.34	0	-405	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	811	17.27	0.94	12	0.11	337.00	6177.00	7670	20230616	-24.12	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7450	-21.88	20230621	5350	8.79	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
49	20240621	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	268050	46	0.68	5820	5850	5820	7600	4100	5850	5827.17	0.34	0	-4	5976	5912	5816	5752	5656	5945	5785	70	1750	500	4210	10	1	13931609	815	17.36	0.95	12	0.00	337.00	6177.00	7670	20230616	-23.73	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.35	N	032540	500	69 억		47804	N	N	0	N	00	N
50	20240620	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	39216610	6751	19.71	5790	5880	5720	7600	4100	5850	5809.01	0.34	0	155	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	815	17.36	0.95	12	0.05	337.00	6177.00	7900	20230614	-25.95	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
51	20240620	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-10	5	-0.17	36610410	6305	18.41	5790	5880	5720	7600	4100	5850	5806.57	0.34	0	179	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	814	17.33	0.95	12	0.05	337.00	6177.00	7900	20230614	-26.08	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
52	20240620	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-20	5	-0.34	30478270	5253	15.34	5790	5880	5720	7600	4100	5850	5802.07	0.34	0	179	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	812	17.30	0.94	12	0.04	337.00	6177.00	7900	20230614	-26.20	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
53	20240620	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	10	2	0.17	29106720	5018	14.65	5790	5880	5720	7600	4100	5850	5800.46	0.34	0	179	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	816	17.39	0.95	12	0.04	337.00	6177.00	7900	20230614	-25.82	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	7450	-21.34	20230621	5350	9.53	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
54	20240620	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	20	2	0.34	27900430	4812	14.05	5790	5880	5720	7600	4100	5850	5798.09	0.34	0	193	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	818	17.42	0.95	12	0.03	337.00	6177.00	7900	20230614	-25.70	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	7450	-21.21	20230621	5350	9.72	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
55	20240620	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	20	2	0.34	27519450	4747	13.86	5790	5880	5720	7600	4100	5850	5797.23	0.34	0	193	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	818	17.42	0.95	12	0.03	337.00	6177.00	7900	20230614	-25.70	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	7450	-21.21	20230621	5350	9.72	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
56	20240620	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	10	2	0.17	23181180	4007	11.70	5790	5880	5720	7600	4100	5850	5785.17	0.34	0	276	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	816	17.39	0.95	12	0.03	337.00	6177.00	7900	20230614	-25.82	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	7450	-21.34	20230621	5350	9.53	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
57	20240620	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	3085560	532	1.55	5790	5880	5790	7600	4100	5850	5799.92	0.34	0	-80	6010	5930	5860	5780	5710	5895	5745	70	1750	500	4210	10	1	13931609	815	17.36	0.95	12	0.00	337.00	6177.00	7900	20230614	-25.95	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.41	N	032540	500	69 억		47649	N	N	0	N	00	N
58	20240619	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	201737690	34242	145.38	5860	5940	5790	7590	4090	5840	5891.53	0.36	0	-2604	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	815	17.36	0.95	12	0.25	337.00	6177.00	8030	20230613	-27.15	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
59	20240619	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	40	2	0.68	174082660	29530	125.38	5860	5940	5790	7590	4090	5840	5895.11	0.36	0	-1172	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	819	17.45	0.95	12	0.21	337.00	6177.00	8030	20230613	-26.77	5350	20230726	9.91	6580	-10.64	20240528	5510	6.72	20240524	7450	-21.07	20230621	5350	9.91	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
60	20240619	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	40	2	0.68	157600390	26720	113.45	5860	5940	5790	7590	4090	5840	5898.22	0.36	0	-950	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	819	17.45	0.95	12	0.19	337.00	6177.00	8030	20230613	-26.77	5350	20230726	9.91	6580	-10.64	20240528	5510	6.72	20240524	7450	-21.07	20230621	5350	9.91	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
61	20240619	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	50	2	0.86	143344020	24271	103.05	5860	5940	5800	7590	4090	5840	5905.98	0.36	0	-1836	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	821	17.48	0.95	12	0.17	337.00	6177.00	8030	20230613	-26.65	5350	20230726	10.09	6580	-10.49	20240528	5510	6.90	20240524	7450	-20.94	20230621	5350	10.09	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
62	20240619	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	90	2	1.54	134410330	22748	96.58	5860	5940	5800	7590	4090	5840	5908.67	0.36	0	-1740	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	826	17.60	0.96	12	0.16	337.00	6177.00	8030	20230613	-26.15	5350	20230726	10.84	6580	-9.88	20240528	5510	7.62	20240524	7450	-20.40	20230621	5350	10.84	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
63	20240619	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	70	2	1.20	86605210	14669	62.28	5860	5920	5800	7590	4090	5840	5903.96	0.36	0	-1521	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	823	17.54	0.96	12	0.11	337.00	6177.00	8030	20230613	-26.40	5350	20230726	10.47	6580	-10.18	20240528	5510	7.26	20240524	7450	-20.67	20230621	5350	10.47	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
64	20240619	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	20	2	0.34	44824130	7593	32.24	5860	5920	5800	7590	4090	5840	5903.35	0.36	0	-815	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	816	17.39	0.95	12	0.05	337.00	6177.00	8030	20230613	-27.02	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	7450	-21.34	20230621	5350	9.53	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
65	20240619	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	70	2	1.20	9454000	1602	6.80	5860	5910	5800	7590	4090	5840	5901.37	0.36	0	-79	5886	5862	5816	5792	5746	5875	5805	70	1750	500	4200	10	1	13931609	823	17.54	0.96	12	0.01	337.00	6177.00	8030	20230613	-26.40	5350	20230726	10.47	6580	-10.18	20240528	5510	7.26	20240524	7450	-20.67	20230621	5350	10.47	20230726	2.40	N	032540	500	69 억		50249	N	N	0	N	00	N
66	20240618	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	134998010	23242	104.46	5790	5840	5770	7570	4090	5830	5808.36	0.34	0	4045	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	814	17.33	0.95	12	0.17	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
67	20240618	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	128237190	22084	99.25	5790	5840	5770	7570	4090	5830	5806.79	0.34	0	4100	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	812	17.30	0.94	12	0.16	337.00	6177.00	8060	20230612	-27.67	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
68	20240618	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	127235170	21912	98.48	5790	5840	5770	7570	4090	5830	5806.64	0.34	0	4100	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	812	17.30	0.94	12	0.16	337.00	6177.00	8060	20230612	-27.67	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
69	20240618	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	0	3	0.00	107511490	18529	83.28	5790	5840	5770	7570	4090	5830	5802.34	0.34	0	4113	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	812	17.30	0.94	12	0.13	337.00	6177.00	8060	20230612	-27.67	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
70	20240618	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	105774130	18230	81.93	5790	5840	5770	7570	4090	5830	5802.20	0.34	0	4125	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	814	17.33	0.95	12	0.13	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
71	20240618	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	22173720	3817	17.16	5790	5840	5790	7570	4090	5830	5809.20	0.34	0	131	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.03	337.00	6177.00	8060	20230612	-27.79	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7450	-21.88	20230621	5350	8.79	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
72	20240618	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	12338380	2126	9.56	5790	5840	5790	7570	4090	5830	5803.57	0.34	0	-89	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	809	17.24	0.94	12	0.02	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7450	-22.01	20230621	5350	8.60	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
73	20240618	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	10	2	0.17	5090630	879	3.95	5790	5840	5790	7570	4090	5830	5791.39	0.34	0	-50	5950	5890	5840	5780	5730	5920	5810	70	1740	500	4190	10	1	13931609	814	17.33	0.95	12	0.01	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.38	N	032540	500	69 억		48039	N	N	0	N	00	N
74	20240617	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	20	2	0.34	129176120	22218	125.16	5810	5900	5790	7550	4070	5810	5814.03	0.33	0	1615	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	812	17.30	0.94	12	0.16	337.00	6177.00	8060	20230612	-27.67	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	7450	-21.74	20230621	5350	8.97	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
75	20240617	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	10	2	0.17	120185400	20670	116.44	5810	5900	5790	7550	4070	5810	5814.48	0.33	0	1344	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	811	17.27	0.94	12	0.15	337.00	6177.00	8060	20230612	-27.79	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	7450	-21.88	20230621	5350	8.79	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
76	20240617	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	99753220	17148	96.60	5810	5900	5790	7550	4070	5810	5817.19	0.33	0	2937	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.12	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7450	-22.01	20230621	5350	8.60	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
77	20240617	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	30	2	0.52	85587440	14712	82.88	5810	5900	5790	7550	4070	5810	5817.53	0.33	0	2175	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	814	17.33	0.95	12	0.11	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
78	20240617	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	30	2	0.52	75967480	13057	73.56	5810	5900	5790	7550	4070	5810	5818.14	0.33	0	2117	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	814	17.33	0.95	12	0.09	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	7450	-21.61	20230621	5350	9.16	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
79	20240617	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	40	2	0.69	46543340	7986	44.99	5810	5900	5800	7550	4070	5810	5828.12	0.33	0	1510	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	815	17.36	0.95	12	0.06	337.00	6177.00	8060	20230612	-27.42	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	7450	-21.48	20230621	5350	9.35	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
80	20240617	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	80	2	1.38	34539780	5937	33.45	5810	5890	5800	7550	4070	5810	5817.72	0.33	0	1327	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	821	17.48	0.95	12	0.04	337.00	6177.00	8060	20230612	-26.92	5350	20230726	10.09	6580	-10.49	20240528	5510	6.90	20240524	7450	-20.94	20230621	5350	10.09	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
81	20240617	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	87170	15	0.08	5810	5820	5810	7550	4070	5810	5811.33	0.33	0	-9	5936	5872	5766	5702	5596	5895	5725	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.00	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7450	-22.01	20230621	5350	8.60	20230726	2.38	N	032540	500	69 억		46414	N	N	0	N	00	N
82	20240614	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	102376040	17751	151.16	5810	5830	5660	7550	4070	5810	5767.26	0.34	0	-589	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.13	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7900	-26.46	20230614	5350	8.60	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
83	20240614	150325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	99525230	17259	146.97	5810	5830	5660	7550	4070	5810	5766.57	0.34	0	-625	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.12	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7900	-26.46	20230614	5350	8.60	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
84	20240614	140325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	90533500	15706	133.75	5810	5830	5660	7550	4070	5810	5764.26	0.34	0	-1593	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.11	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	7900	-26.46	20230614	5350	8.60	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
85	20240614	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-30	5	-0.52	82206520	14270	121.52	5810	5830	5660	7550	4070	5810	5760.79	0.34	0	-1721	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	805	17.15	0.94	12	0.10	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	7900	-26.84	20230614	5350	8.04	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
86	20240614	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-10	5	-0.17	78739370	13672	116.43	5810	5830	5660	7550	4070	5810	5759.17	0.34	0	-2205	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	808	17.21	0.94	12	0.10	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7900	-26.58	20230614	5350	8.41	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
87	20240614	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-10	5	-0.17	68967310	11979	102.01	5810	5830	5660	7550	4070	5810	5757.35	0.34	0	-2205	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	808	17.21	0.94	12	0.09	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7900	-26.58	20230614	5350	8.41	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
88	20240614	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-10	5	-0.17	68342380	11871	101.09	5810	5830	5660	7550	4070	5810	5757.09	0.34	0	-2178	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	808	17.21	0.94	12	0.09	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	7900	-26.58	20230614	5350	8.41	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
89	20240614	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-30	5	-0.52	41423200	7226	61.53	5810	5830	5660	7550	4070	5810	5732.52	0.34	0	-6	5883	5846	5783	5746	5683	5865	5765	70	1740	500	4180	10	1	13931609	805	17.15	0.94	12	0.05	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	7900	-26.84	20230614	5350	8.04	20230726	2.37	N	032540	500	69 억		47004	N	N	0	N	00	N
90	20240613	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	67896360	11743	52.97	5740	5820	5720	7500	4040	5770	5780.04	0.35	0	-1202	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	809	17.24	0.94	12	0.08	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8030	-27.65	20230613	5350	8.60	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
91	20240613	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	60368630	10447	47.12	5740	5820	5720	7500	4040	5770	5778.56	0.35	0	-1059	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	809	17.24	0.94	12	0.07	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8030	-27.65	20230613	5350	8.60	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
92	20240613	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	60031700	10389	46.86	5740	5820	5720	7500	4040	5770	5778.39	0.35	0	-1059	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	809	17.24	0.94	12	0.07	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8030	-27.65	20230613	5350	8.60	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
93	20240613	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	50	2	0.87	56321250	9749	43.97	5740	5820	5720	7500	4040	5770	5777.13	0.35	0	-1120	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	811	17.27	0.94	12	0.07	337.00	6177.00	8060	20230612	-27.79	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	8030	-27.52	20230613	5350	8.79	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
94	20240613	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	46439730	8047	36.30	5740	5820	5720	7500	4040	5770	5771.06	0.35	0	-1346	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	809	17.24	0.94	12	0.06	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8030	-27.65	20230613	5350	8.60	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
95	20240613	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	43139710	7478	33.73	5740	5820	5720	7500	4040	5770	5768.88	0.35	0	-1012	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	808	17.21	0.94	12	0.05	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8030	-27.77	20230613	5350	8.41	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
96	20240613	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	0	3	0.00	18330770	3191	14.39	5740	5820	5720	7500	4040	5770	5744.52	0.35	0	-252	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	804	17.12	0.93	12	0.02	337.00	6177.00	8060	20230612	-28.41	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8030	-28.14	20230613	5350	7.85	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
97	20240613	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	1354760	236	1.06	5740	5800	5740	7500	4040	5770	5740.51	0.35	0	-34	5850	5810	5760	5720	5670	5830	5740	70	1730	500	4150	10	1	13931609	808	17.21	0.94	12	0.00	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8030	-27.77	20230613	5350	8.41	20230726	2.39	N	032540	500	69 억		48206	N	N	0	N	00	N
98	20240612	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	10	2	0.17	126347560	21995	87.27	5730	5800	5710	7480	4040	5760	5744.36	0.32	0	3033	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	804	17.12	0.93	12	0.16	337.00	6177.00	8060	20230612	-28.41	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8060	-28.41	20230612	5350	7.85	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
99	20240612	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	105101070	18306	72.63	5730	5800	5710	7480	4040	5760	5741.35	0.32	0	3121	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	801	17.06	0.93	12	0.13	337.00	6177.00	8060	20230612	-28.66	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8060	-28.66	20230612	5350	7.48	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
100	20240612	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	30	2	0.52	52797280	9170	36.38	5730	5800	5730	7480	4040	5760	5757.61	0.32	0	457	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	807	17.18	0.94	12	0.07	337.00	6177.00	8060	20230612	-28.16	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
101	20240612	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	47515080	8257	32.76	5730	5800	5730	7480	4040	5760	5754.52	0.32	0	450	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.06	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
102	20240612	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-20	5	-0.35	38656740	6719	26.66	5730	5800	5730	7480	4040	5760	5753.35	0.32	0	949	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	800	17.03	0.93	12	0.05	337.00	6177.00	8060	20230612	-28.78	5350	20230726	7.29	6580	-12.77	20240528	5510	4.17	20240524	8060	-28.78	20230612	5350	7.29	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
103	20240612	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	23385610	4068	16.14	5730	5800	5730	7480	4040	5760	5748.68	0.32	0	814	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
104	20240612	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	20	2	0.35	20486460	3565	14.14	5730	5800	5730	7480	4040	5760	5746.55	0.32	0	816	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
105	20240612	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	40	2	0.69	3541210	618	2.45	5730	5800	5730	7480	4040	5760	5730.11	0.32	0	111	5900	5830	5780	5710	5660	5865	5745	70	1720	500	4140	10	1	13931609	808	17.21	0.94	12	0.00	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.36	N	032540	500	69 억		45173	N	N	0	N	00	N
106	20240610	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-30	5	-0.52	284544070	49419	220.58	5800	5860	5710	7540	4060	5800	5757.79	0.19	0	-1410	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	804	17.12	0.93	12	0.35	337.00	6177.00	8060	20230612	-28.41	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8060	-28.41	20230612	5350	7.85	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
107	20240610	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	264460990	45935	205.03	5800	5860	5710	7540	4060	5800	5757.29	0.19	0	-14	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	805	17.15	0.94	12	0.33	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
108	20240610	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	241122150	41879	186.93	5800	5860	5710	7540	4060	5800	5757.59	0.19	0	301	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	805	17.15	0.94	12	0.30	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
109	20240610	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	225730920	39215	175.04	5800	5860	5710	7540	4060	5800	5756.24	0.19	0	287	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	805	17.15	0.94	12	0.28	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
110	20240610	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	220569410	38322	171.05	5800	5860	5710	7540	4060	5800	5755.69	0.19	0	287	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	805	17.15	0.94	12	0.28	337.00	6177.00	8060	20230612	-28.29	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
111	20240610	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	61438860	10574	47.20	5800	5860	5750	7540	4060	5800	5810.37	0.19	0	-1310	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	812	17.30	0.94	12	0.08	337.00	6177.00	8060	20230612	-27.67	5350	20230726	8.97	6580	-11.40	20240528	5510	5.81	20240524	8060	-27.67	20230612	5350	8.97	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
112	20240610	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	44094050	7592	33.89	5800	5860	5750	7540	4060	5800	5807.96	0.19	0	-392	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	811	17.27	0.94	12	0.05	337.00	6177.00	8060	20230612	-27.79	5350	20230726	8.79	6580	-11.55	20240528	5510	5.63	20240524	8060	-27.79	20230612	5350	8.79	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
113	20240610	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	208830	36	0.16	5800	5850	5790	7540	4060	5800	5800.83	0.19	0	-9	5906	5852	5796	5742	5686	5825	5715	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.00	337.00	6177.00	8060	20230612	-28.16	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.32	N	032540	500	69 억		26853	N	N	0	N	00	N
114	20240607	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	128380440	22204	102.03	5850	5850	5740	7540	4060	5800	5781.84	0.25	0	-7982	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	808	17.21	0.94	12	0.16	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
115	20240607	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	110523860	19125	87.88	5850	5850	5740	7540	4060	5800	5779.03	0.25	0	-6673	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	808	17.21	0.94	12	0.14	337.00	6177.00	8060	20230612	-28.04	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
116	20240607	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	103863560	17972	82.58	5850	5850	5740	7540	4060	5800	5779.19	0.25	0	-6673	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	809	17.24	0.94	12	0.13	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8060	-27.92	20230612	5350	8.60	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
117	20240607	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	64939440	11250	51.69	5850	5850	5740	7540	4060	5800	5772.39	0.25	0	-1686	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	809	17.24	0.94	12	0.08	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8060	-27.92	20230612	5350	8.60	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
118	20240607	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	58124670	10075	46.29	5850	5850	5740	7540	4060	5800	5769.20	0.25	0	-1465	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	809	17.24	0.94	12	0.07	337.00	6177.00	8060	20230612	-27.92	5350	20230726	8.60	6580	-11.70	20240528	5510	5.44	20240524	8060	-27.92	20230612	5350	8.60	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
119	20240607	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-30	5	-0.52	38535840	6686	30.72	5850	5850	5740	7540	4060	5800	5763.66	0.25	0	-579	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	804	17.12	0.93	12	0.05	337.00	6177.00	8060	20230612	-28.41	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8060	-28.41	20230612	5350	7.85	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
120	20240607	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	19408290	3360	15.44	5850	5850	5770	7540	4060	5800	5776.28	0.25	0	-359	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.02	337.00	6177.00	8060	20230612	-28.16	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
121	20240607	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	40	2	0.69	408100	70	0.32	5850	5850	5810	7540	4060	5800	5830.00	0.25	0	-43	5873	5836	5773	5736	5673	5850	5750	70	1740	500	4170	10	1	13931609	814	17.33	0.95	12	0.00	337.00	6177.00	8060	20230612	-27.54	5350	20230726	9.16	6580	-11.25	20240528	5510	5.99	20240524	8060	-27.54	20230612	5350	9.16	20230726	2.25	N	032540	500	69 억		34835	N	N	0	N	00	N
122	20240605	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	124883760	21677	34.55	5800	5810	5710	7540	4060	5800	5761.11	0.26	0	-2098	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	808	17.21	0.94	12	0.16	337.00	6177.00	8080	20230530	-28.22	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
123	20240605	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	102760970	17858	28.46	5800	5810	5710	7540	4060	5800	5754.34	0.26	0	-1777	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.13	337.00	6177.00	8080	20230530	-28.34	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
124	20240605	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-20	5	-0.34	97425820	16934	26.99	5800	5810	5710	7540	4060	5800	5753.27	0.26	0	-1715	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	805	17.15	0.94	12	0.12	337.00	6177.00	8080	20230530	-28.47	5350	20230726	8.04	6580	-12.16	20240528	5510	4.90	20240524	8060	-28.29	20230612	5350	8.04	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
125	20240605	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	79207670	13762	21.93	5800	5810	5710	7540	4060	5800	5755.53	0.26	0	-1634	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.10	337.00	6177.00	8080	20230530	-28.34	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
126	20240605	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	70046970	12172	19.40	5800	5810	5710	7540	4060	5800	5754.76	0.26	0	-1127	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.09	337.00	6177.00	8080	20230530	-28.34	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
127	20240605	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	66669820	11588	18.47	5800	5810	5710	7540	4060	5800	5753.35	0.26	0	-928	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	807	17.18	0.94	12	0.08	337.00	6177.00	8080	20230530	-28.34	5350	20230726	8.22	6580	-12.01	20240528	5510	5.08	20240524	8060	-28.16	20230612	5350	8.22	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
128	20240605	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-50	5	-0.86	48955020	8513	13.57	5800	5810	5710	7540	4060	5800	5750.62	0.26	0	-939	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	801	17.06	0.93	12	0.06	337.00	6177.00	8080	20230530	-28.84	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8060	-28.66	20230612	5350	7.48	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
129	20240605	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	5654820	975	1.55	5800	5810	5790	7540	4060	5800	5799.82	0.26	0	209	5993	5896	5803	5706	5613	5850	5660	70	1740	500	4170	10	1	13931609	808	17.21	0.94	12	0.01	337.00	6177.00	8080	20230530	-28.22	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.25	N	032540	500	69 억		36827	N	N	0	N	00	N
130	20240604	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-90	5	-1.53	363525260	62746	141.25	5840	5900	5710	7650	4130	5890	5793.60	0.19	0	10510	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	808	17.21	0.94	12	0.45	337.00	6177.00	8430	20230526	-31.20	5350	20230726	8.41	6580	-11.85	20240528	5510	5.26	20240524	8060	-28.04	20230612	5350	8.41	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
131	20240604	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-140	5	-2.38	308751970	53227	119.82	5840	5900	5740	7650	4130	5890	5800.66	0.19	0	10941	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	801	17.06	0.93	12	0.38	337.00	6177.00	8430	20230526	-31.79	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8060	-28.66	20230612	5350	7.48	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
132	20240604	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-140	5	-2.38	266090410	45807	103.12	5840	5900	5750	7650	4130	5890	5808.95	0.19	0	10738	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	801	17.06	0.93	12	0.33	337.00	6177.00	8430	20230526	-31.79	5350	20230726	7.48	6580	-12.61	20240528	5510	4.36	20240524	8060	-28.66	20230612	5350	7.48	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
133	20240604	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-120	5	-2.04	195794960	33598	75.64	5840	5900	5760	7650	4130	5890	5827.58	0.19	0	5296	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	804	17.12	0.93	12	0.24	337.00	6177.00	8430	20230526	-31.55	5350	20230726	7.85	6580	-12.31	20240528	5510	4.72	20240524	8060	-28.41	20230612	5350	7.85	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
134	20240604	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	150051450	25678	57.81	5840	5900	5790	7650	4130	5890	5843.58	0.19	0	4128	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	815	17.36	0.95	12	0.18	337.00	6177.00	8430	20230526	-30.60	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	8060	-27.42	20230612	5350	9.35	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
135	20240604	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	107872050	18423	41.47	5840	5900	5810	7650	4130	5890	5855.29	0.19	0	2453	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	816	17.39	0.95	12	0.13	337.00	6177.00	8430	20230526	-30.49	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	8060	-27.30	20230612	5350	9.53	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
136	20240604	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	72367990	12345	27.79	5840	5900	5830	7650	4130	5890	5862.13	0.19	0	1675	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	818	17.42	0.95	12	0.09	337.00	6177.00	8430	20230526	-30.37	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	8060	-27.17	20230612	5350	9.72	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
137	20240604	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	3048720	522	1.18	5840	5870	5840	7650	4130	5890	5840.46	0.19	0	-76	6050	5970	5880	5800	5710	6010	5840	70	1760	500	4240	10	1	13931609	818	17.42	0.95	12	0.00	337.00	6177.00	8430	20230526	-30.37	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	8060	-27.17	20230612	5350	9.72	20230726	2.34	N	032540	500	69 억		26318	N	N	0	N	00	N
138	20240603	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	261046710	44323	40.58	5880	5960	5790	7650	4130	5890	5889.64	0.21	0	-2796	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	821	17.48	0.95	12	0.32	337.00	6177.00	8430	20230526	-30.13	5350	20230726	10.09	6580	-10.49	20240528	5510	6.90	20240524	8060	-26.92	20230612	5350	10.09	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
139	20240603	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	251785280	42747	39.13	5880	5960	5790	7650	4130	5890	5890.13	0.21	0	-2477	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	815	17.36	0.95	12	0.31	337.00	6177.00	8430	20230526	-30.60	5350	20230726	9.35	6580	-11.09	20240528	5510	6.17	20240524	8060	-27.42	20230612	5350	9.35	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
140	20240603	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	239506200	40653	37.22	5880	5960	5790	7650	4130	5890	5891.48	0.21	0	-2513	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	818	17.42	0.95	12	0.29	337.00	6177.00	8430	20230526	-30.37	5350	20230726	9.72	6580	-10.79	20240528	5510	6.53	20240524	8060	-27.17	20230612	5350	9.72	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
141	20240603	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	227638690	38620	35.35	5880	5960	5790	7650	4130	5890	5894.32	0.21	0	-1998	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	816	17.39	0.95	12	0.28	337.00	6177.00	8430	20230526	-30.49	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	8060	-27.30	20230612	5350	9.53	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
142	20240603	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	200140210	33905	31.04	5880	5960	5830	7650	4130	5890	5902.97	0.21	0	-2649	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	816	17.39	0.95	12	0.24	337.00	6177.00	8430	20230526	-30.49	5350	20230726	9.53	6580	-10.94	20240528	5510	6.35	20240524	8060	-27.30	20230612	5350	9.53	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
143	20240603	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	40	2	0.68	170559320	28869	26.43	5880	5960	5860	7650	4130	5890	5908.04	0.21	0	-2734	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	826	17.60	0.96	12	0.21	337.00	6177.00	8430	20230526	-29.66	5350	20230726	10.84	6580	-9.88	20240528	5510	7.62	20240524	8060	-26.43	20230612	5350	10.84	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
144	20240603	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	20	2	0.34	102841510	17431	15.96	5880	5950	5860	7650	4130	5890	5899.92	0.21	0	-1220	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	823	17.54	0.96	12	0.13	337.00	6177.00	8430	20230526	-29.89	5350	20230726	10.47	6580	-10.18	20240528	5510	7.26	20240524	8060	-26.67	20230612	5350	10.47	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N
145	20240603	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	20	2	0.34	16536070	2807	2.57	5880	5910	5860	7650	4130	5890	5891.01	0.21	0	-1089	6150	6020	5840	5710	5530	6085	5775	70	1760	500	4240	10	1	13931609	823	17.54	0.96	12	0.02	337.00	6177.00	8430	20230526	-29.89	5350	20230726	10.47	6580	-10.18	20240528	5510	7.26	20240524	8060	-26.67	20230612	5350	10.47	20230726	2.34	N	032540	500	69 억		28745	N	N	0	N	00	N