KissMeData/077360/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	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	0	3	0.00	3310536510	457496	106.45	7250	7400	7120	9420	5080	7250	7236.21	3.26	0	-4534	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3294	58.00	1.14	12	1.01	125.00	6369.00	10640	20230713	-31.86	5930	20231031	22.26	8600	-15.70	20240527	6180	17.31	20240320	10640	-31.86	20230713	5930	22.26	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
3	20240628	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	-20	5	-0.28	3217403950	444626	103.46	7250	7400	7120	9420	5080	7250	7236.20	3.26	0	-4616	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3285	57.84	1.14	12	0.98	125.00	6369.00	10640	20230713	-32.05	5930	20231031	21.92	8600	-15.93	20240527	6180	16.99	20240320	10640	-32.05	20230713	5930	21.92	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
4	20240628	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	10	2	0.14	2683678590	370712	86.26	7250	7400	7120	9420	5080	7250	7239.25	3.26	0	-6485	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3299	58.08	1.14	12	0.82	125.00	6369.00	10640	20230713	-31.77	5930	20231031	22.43	8600	-15.58	20240527	6180	17.48	20240320	10640	-31.77	20230713	5930	22.43	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
5	20240628	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	1698552490	236117	54.94	7250	7320	7120	9420	5080	7250	7193.69	3.26	0	-4761	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3262	57.44	1.13	12	0.52	125.00	6369.00	10640	20230713	-32.52	5930	20231031	21.08	8600	-16.51	20240527	6180	16.18	20240320	10640	-32.52	20230713	5930	21.08	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
6	20240628	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	-110	5	-1.52	1207095490	167492	38.97	7250	7320	7120	9420	5080	7250	7206.88	3.26	0	-31703	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3244	57.12	1.12	12	0.37	125.00	6369.00	10640	20230713	-32.89	5930	20231031	20.40	8600	-16.98	20240527	6180	15.53	20240320	10640	-32.89	20230713	5930	20.40	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
7	20240628	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7180	-70	5	-0.97	744493990	102890	23.94	7250	7320	7160	9420	5080	7250	7235.82	3.26	0	-30826	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3262	57.44	1.13	12	0.23	125.00	6369.00	10640	20230713	-32.52	5930	20231031	21.08	8600	-16.51	20240527	6180	16.18	20240320	10640	-32.52	20230713	5930	21.08	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
8	20240628	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	40	2	0.55	319604440	44043	10.25	7250	7320	7200	9420	5080	7250	7256.65	3.26	0	-12806	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3312	58.32	1.14	12	0.10	125.00	6369.00	10640	20230713	-31.48	5930	20231031	22.93	8600	-15.23	20240527	6180	17.96	20240320	10640	-31.48	20230713	5930	22.93	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
9	20240628	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-40	5	-0.55	57136710	7908	1.84	7250	7290	7210	9420	5080	7250	7225.18	3.26	0	-2764	7636	7442	7316	7122	6996	7380	7060	91	2170	200	5360	10	1	45437002	3276	57.68	1.13	12	0.02	125.00	6369.00	10640	20230713	-32.24	5930	20231031	21.59	8600	-16.16	20240527	6180	16.67	20240320	10640	-32.24	20230713	5930	21.59	20231031	3.13	N	077360	200	90 억		1483239	N	N	0	N	00	N
10	20240627	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-300	5	-3.97	3134427670	427928	201.68	7500	7510	7190	9810	5290	7550	7324.97	3.46	0	-86490	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3294	58.00	1.14	12	0.94	125.00	6369.00	10640	20230713	-31.86	5930	20231031	22.26	8600	-15.70	20240527	6180	17.31	20240320	10640	-31.86	20230713	5930	22.26	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
11	20240627	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	-310	5	-4.11	3049231010	416180	196.14	7500	7510	7190	9810	5290	7550	7326.67	3.46	0	-83923	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3290	57.92	1.14	12	0.92	125.00	6369.00	10640	20230713	-31.95	5930	20231031	22.09	8600	-15.81	20240527	6180	17.15	20240320	10640	-31.95	20230713	5930	22.09	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
12	20240627	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-300	5	-3.97	2441874550	332122	156.52	7500	7510	7220	9810	5290	7550	7352.30	3.46	0	-62648	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3294	58.00	1.14	12	0.73	125.00	6369.00	10640	20230713	-31.86	5930	20231031	22.26	8600	-15.70	20240527	6180	17.31	20240320	10640	-31.86	20230713	5930	22.26	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
13	20240627	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-210	5	-2.78	1558105830	210760	99.33	7500	7510	7320	9810	5290	7550	7392.74	3.46	0	-26798	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3335	58.72	1.15	12	0.46	125.00	6369.00	10640	20230713	-31.02	5930	20231031	23.78	8600	-14.65	20240527	6180	18.77	20240320	10640	-31.02	20230713	5930	23.78	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
14	20240627	120649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	-170	5	-2.25	1312826140	177334	83.57	7500	7510	7340	9810	5290	7550	7403.07	3.46	0	-13023	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3353	59.04	1.16	12	0.39	125.00	6369.00	10640	20230713	-30.64	5930	20231031	24.45	8600	-14.19	20240527	6180	19.42	20240320	10640	-30.64	20230713	5930	24.45	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
15	20240627	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-190	5	-2.52	1098439330	148216	69.85	7500	7510	7340	9810	5290	7550	7411.01	3.46	0	-8416	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3344	58.88	1.16	12	0.33	125.00	6369.00	10640	20230713	-30.83	5930	20231031	24.11	8600	-14.42	20240527	6180	19.09	20240320	10640	-30.83	20230713	5930	24.11	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
16	20240627	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-100	5	-1.32	618472850	83372	39.29	7500	7510	7340	9810	5290	7550	7418.12	3.46	0	-14049	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3385	59.60	1.17	12	0.18	125.00	6369.00	10640	20230713	-29.98	5930	20231031	25.63	8600	-13.37	20240527	6180	20.55	20240320	10640	-29.98	20230713	5930	25.63	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
17	20240627	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-60	5	-0.79	69431660	9265	4.37	7500	7510	7460	9810	5290	7550	7493.55	3.46	0	-6378	7690	7620	7530	7460	7370	7655	7495	91	2260	200	5580	10	1	45437002	3403	59.92	1.18	12	0.02	125.00	6369.00	10640	20230713	-29.61	5930	20231031	26.31	8600	-12.91	20240527	6180	21.20	20240320	10640	-29.61	20230713	5930	26.31	20231031	3.13	N	077360	200	90 억		1570406	N	N	0	N	00	N
18	20240626	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	70	2	0.94	1587206740	210838	62.34	7480	7600	7440	9720	5240	7480	7528.06	3.47	0	-8915	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3430	60.40	1.19	12	0.46	125.00	6369.00	10640	20230713	-29.04	5930	20231031	27.32	8600	-12.21	20240527	6180	22.17	20240320	10640	-29.04	20230713	5930	27.32	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
19	20240626	150647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	60	2	0.80	1504687290	199889	59.10	7480	7600	7440	9720	5240	7480	7527.61	3.47	0	-8363	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3426	60.32	1.18	12	0.44	125.00	6369.00	10640	20230713	-29.14	5930	20231031	27.15	8600	-12.33	20240527	6180	22.01	20240320	10640	-29.14	20230713	5930	27.15	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
20	20240626	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	70	2	0.94	1328577680	176508	52.19	7480	7600	7440	9720	5240	7480	7527.01	3.47	0	-8469	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3430	60.40	1.19	12	0.39	125.00	6369.00	10640	20230713	-29.04	5930	20231031	27.32	8600	-12.21	20240527	6180	22.17	20240320	10640	-29.04	20230713	5930	27.32	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
21	20240626	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	60	2	0.80	1158375990	153975	45.52	7480	7600	7440	9720	5240	7480	7523.14	3.47	0	-11765	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3426	60.32	1.18	12	0.34	125.00	6369.00	10640	20230713	-29.14	5930	20231031	27.15	8600	-12.33	20240527	6180	22.01	20240320	10640	-29.14	20230713	5930	27.15	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
22	20240626	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	50	2	0.67	1046309190	139033	41.11	7480	7600	7440	9720	5240	7480	7525.62	3.47	0	-11751	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3421	60.24	1.18	12	0.31	125.00	6369.00	10640	20230713	-29.23	5930	20231031	26.98	8600	-12.44	20240527	6180	21.84	20240320	10640	-29.23	20230713	5930	26.98	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
23	20240626	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	50	2	0.67	888625700	118090	34.91	7480	7600	7440	9720	5240	7480	7524.99	3.47	0	-15242	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3421	60.24	1.18	12	0.26	125.00	6369.00	10640	20230713	-29.23	5930	20231031	26.98	8600	-12.44	20240527	6180	21.84	20240320	10640	-29.23	20230713	5930	26.98	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
24	20240626	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	30	2	0.40	692356230	91914	27.18	7480	7600	7440	9720	5240	7480	7532.65	3.47	0	-15375	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3412	60.08	1.18	12	0.20	125.00	6369.00	10640	20230713	-29.42	5930	20231031	26.64	8600	-12.67	20240527	6180	21.52	20240320	10640	-29.42	20230713	5930	26.64	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
25	20240626	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	30	2	0.40	49094500	6550	1.94	7480	7550	7470	9720	5240	7480	7495.34	3.47	0	-682	7760	7620	7460	7320	7160	7540	7240	91	2240	200	5530	10	1	45437002	3412	60.08	1.18	12	0.01	125.00	6369.00	10640	20230713	-29.42	5930	20231031	26.64	8600	-12.67	20240527	6180	21.52	20240320	10640	-29.42	20230713	5930	26.64	20231031	3.09	N	077360	200	90 억		1578908	N	N	0	N	00	N
26	20240625	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-110	5	-1.45	2504680280	336822	101.78	7540	7600	7300	9860	5320	7590	7436.02	3.52	0	-19128	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3399	59.84	1.17	12	0.74	125.00	6369.00	10640	20230713	-29.70	5930	20231031	26.14	8600	-13.02	20240527	6180	21.04	20240320	10640	-29.70	20230713	5930	26.14	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
27	20240625	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-90	5	-1.19	2414536220	324772	98.14	7540	7600	7300	9860	5320	7590	7434.56	3.52	0	-19344	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3408	60.00	1.18	12	0.71	125.00	6369.00	10640	20230713	-29.51	5930	20231031	26.48	8600	-12.79	20240527	6180	21.36	20240320	10640	-29.51	20230713	5930	26.48	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
28	20240625	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-80	5	-1.05	2255594530	303583	91.74	7540	7600	7300	9860	5320	7590	7429.91	3.52	0	-19547	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3412	60.08	1.18	12	0.67	125.00	6369.00	10640	20230713	-29.42	5930	20231031	26.64	8600	-12.67	20240527	6180	21.52	20240320	10640	-29.42	20230713	5930	26.64	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
29	20240625	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-140	5	-1.84	2022033710	272436	82.33	7540	7600	7300	9860	5320	7590	7422.05	3.52	0	-11379	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3385	59.60	1.17	12	0.60	125.00	6369.00	10640	20230713	-29.98	5930	20231031	25.63	8600	-13.37	20240527	6180	20.55	20240320	10640	-29.98	20230713	5930	25.63	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
30	20240625	120649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-170	5	-2.24	1881682040	253557	76.62	7540	7600	7300	9860	5320	7590	7421.14	3.52	0	-18410	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3371	59.36	1.17	12	0.56	125.00	6369.00	10640	20230713	-30.26	5930	20231031	25.13	8600	-13.72	20240527	6180	20.06	20240320	10640	-30.26	20230713	5930	25.13	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
31	20240625	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-170	5	-2.24	1644323260	221563	66.95	7540	7600	7300	9860	5320	7590	7421.47	3.52	0	-18680	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3371	59.36	1.17	12	0.49	125.00	6369.00	10640	20230713	-30.26	5930	20231031	25.13	8600	-13.72	20240527	6180	20.06	20240320	10640	-30.26	20230713	5930	25.13	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
32	20240625	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-230	5	-3.03	1347181620	181389	54.81	7540	7600	7300	9860	5320	7590	7427.03	3.52	0	-25720	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3344	58.88	1.16	12	0.40	125.00	6369.00	10640	20230713	-30.83	5930	20231031	24.11	8600	-14.42	20240527	6180	19.09	20240320	10640	-30.83	20230713	5930	24.11	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
33	20240625	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-20	5	-0.26	50711580	6710	2.03	7540	7590	7530	9860	5320	7590	7557.61	3.52	0	-701	8016	7802	7666	7452	7316	7735	7385	91	2270	200	5610	10	1	45437002	3440	60.56	1.19	12	0.01	125.00	6369.00	10640	20230713	-28.85	5930	20231031	27.66	8600	-11.98	20240527	6180	22.49	20240320	10640	-28.85	20230713	5930	27.66	20231031	3.11	N	077360	200	90 억		1598116	N	N	0	N	00	N
34	20240624	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-120	5	-1.56	2521902740	329638	102.26	7850	7880	7530	10020	5400	7710	7650.72	3.55	0	-30526	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3449	60.72	1.19	12	0.73	125.00	6369.00	10640	20230713	-28.67	5930	20231031	27.99	8600	-11.74	20240527	6180	22.82	20240320	10640	-28.67	20230713	5930	27.99	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
35	20240624	150644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-110	5	-1.43	2440584200	318929	98.94	7850	7880	7530	10020	5400	7710	7652.44	3.55	0	-32645	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3453	60.80	1.19	12	0.70	125.00	6369.00	10640	20230713	-28.57	5930	20231031	28.16	8600	-11.63	20240527	6180	22.98	20240320	10640	-28.57	20230713	5930	28.16	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
36	20240624	140645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-130	5	-1.69	2032162460	264857	82.16	7850	7880	7550	10020	5400	7710	7672.68	3.55	0	-45615	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3444	60.64	1.19	12	0.58	125.00	6369.00	10640	20230713	-28.76	5930	20231031	27.82	8600	-11.86	20240527	6180	22.65	20240320	10640	-28.76	20230713	5930	27.82	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
37	20240624	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-100	5	-1.30	1790573510	233019	72.29	7850	7880	7550	10020	5400	7710	7684.24	3.55	0	-42194	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3458	60.88	1.19	12	0.51	125.00	6369.00	10640	20230713	-28.48	5930	20231031	28.33	8600	-11.51	20240527	6180	23.14	20240320	10640	-28.48	20230713	5930	28.33	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
38	20240624	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-120	5	-1.56	1606595260	208849	64.79	7850	7880	7550	10020	5400	7710	7692.62	3.55	0	-36509	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3449	60.72	1.19	12	0.46	125.00	6369.00	10640	20230713	-28.67	5930	20231031	27.99	8600	-11.74	20240527	6180	22.82	20240320	10640	-28.67	20230713	5930	27.99	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
39	20240624	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-110	5	-1.43	1328418430	172172	53.41	7850	7880	7580	10020	5400	7710	7715.65	3.55	0	-33089	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3453	60.80	1.19	12	0.38	125.00	6369.00	10640	20230713	-28.57	5930	20231031	28.16	8600	-11.63	20240527	6180	22.98	20240320	10640	-28.57	20230713	5930	28.16	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
40	20240624	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	20	2	0.26	765011970	98505	30.56	7850	7880	7680	10020	5400	7710	7766.23	3.55	0	-25543	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3512	61.84	1.21	12	0.22	125.00	6369.00	10640	20230713	-27.35	5930	20231031	30.35	8600	-10.12	20240527	6180	25.08	20240320	10640	-27.35	20230713	5930	30.35	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
41	20240624	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	140	2	1.82	174983360	22329	6.93	7850	7880	7800	10020	5400	7710	7836.60	3.55	0	-4556	7910	7810	7730	7630	7550	7770	7590	91	2310	200	5700	10	1	45437002	3567	62.80	1.23	12	0.05	125.00	6369.00	10640	20230713	-26.22	5930	20231031	32.38	8600	-8.72	20240527	6180	27.02	20240320	10640	-26.22	20230713	5930	32.38	20231031	3.14	N	077360	200	90 억		1613821	N	N	0	N	00	N
42	20240621	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-150	5	-1.91	2424400180	313977	88.48	7790	7830	7650	10210	5510	7860	7721.46	3.53	0	11842	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3503	61.68	1.21	12	0.69	125.00	6369.00	10640	20230713	-27.54	5930	20231031	30.02	8600	-10.35	20240527	6180	24.76	20240320	10640	-27.54	20230713	5930	30.02	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
43	20240621	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-120	5	-1.53	2281430410	295446	83.25	7790	7830	7650	10210	5510	7860	7721.83	3.53	0	17153	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3517	61.92	1.22	12	0.65	125.00	6369.00	10640	20230713	-27.26	5930	20231031	30.52	8600	-10.00	20240527	6180	25.24	20240320	10640	-27.26	20230713	5930	30.52	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
44	20240621	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-110	5	-1.40	2066910750	267661	75.43	7790	7830	7650	10210	5510	7860	7721.95	3.53	0	23619	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3521	62.00	1.22	12	0.59	125.00	6369.00	10640	20230713	-27.16	5930	20231031	30.69	8600	-9.88	20240527	6180	25.40	20240320	10640	-27.16	20230713	5930	30.69	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
45	20240621	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-60	5	-0.76	1902699120	246511	69.47	7790	7830	7650	10210	5510	7860	7718.33	3.53	0	31526	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3544	62.40	1.22	12	0.54	125.00	6369.00	10640	20230713	-26.69	5930	20231031	31.53	8600	-9.30	20240527	6180	26.21	20240320	10640	-26.69	20230713	5930	31.53	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
46	20240621	120626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-60	5	-0.76	1712934320	222197	62.61	7790	7800	7650	10210	5510	7860	7708.86	3.53	0	38498	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3544	62.40	1.22	12	0.49	125.00	6369.00	10640	20230713	-26.69	5930	20231031	31.53	8600	-9.30	20240527	6180	26.21	20240320	10640	-26.69	20230713	5930	31.53	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
47	20240621	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-130	5	-1.65	1513574520	196489	55.37	7790	7790	7650	10210	5510	7860	7702.84	3.53	0	37875	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3512	61.84	1.21	12	0.43	125.00	6369.00	10640	20230713	-27.35	5930	20231031	30.35	8600	-10.12	20240527	6180	25.08	20240320	10640	-27.35	20230713	5930	30.35	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
48	20240621	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-140	5	-1.78	1224892230	159165	44.85	7790	7790	7650	10210	5510	7860	7695.40	3.53	0	37901	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3508	61.76	1.21	12	0.35	125.00	6369.00	10640	20230713	-27.44	5930	20231031	30.19	8600	-10.23	20240527	6180	24.92	20240320	10640	-27.44	20230713	5930	30.19	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
49	20240621	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-140	5	-1.78	218016170	28153	7.93	7790	7790	7700	10210	5510	7860	7742.61	3.53	0	2257	8300	8080	7960	7740	7620	8020	7680	91	2350	200	5810	10	1	45437002	3508	61.76	1.21	12	0.06	125.00	6369.00	10640	20230713	-27.44	5930	20231031	30.19	8600	-10.23	20240527	6180	24.92	20240320	10640	-27.44	20230713	5930	30.19	20231031	3.15	N	077360	200	90 억		1601904	N	N	0	N	00	N
50	20240620	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-280	5	-3.44	2799304930	351518	59.79	8110	8180	7840	10580	5700	8140	7963.46	3.62	0	-55750	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3571	62.88	1.23	12	0.77	125.00	6369.00	10640	20230713	-26.13	5930	20231031	32.55	8600	-8.60	20240527	6180	27.18	20240320	10640	-26.13	20230713	5930	32.55	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
51	20240620	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-240	5	-2.95	2649581830	332506	56.55	8110	8180	7840	10580	5700	8140	7968.47	3.62	0	-62547	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3590	63.20	1.24	12	0.73	125.00	6369.00	10640	20230713	-25.75	5930	20231031	33.22	8600	-8.14	20240527	6180	27.83	20240320	10640	-25.75	20230713	5930	33.22	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
52	20240620	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-240	5	-2.95	2140416280	267846	45.56	8110	8180	7890	10580	5700	8140	7991.16	3.62	0	-60937	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3590	63.20	1.24	12	0.59	125.00	6369.00	10640	20230713	-25.75	5930	20231031	33.22	8600	-8.14	20240527	6180	27.83	20240320	10640	-25.75	20230713	5930	33.22	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
53	20240620	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-210	5	-2.58	1910200070	238741	40.61	8110	8180	7900	10580	5700	8140	8001.08	3.62	0	-56214	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3603	63.44	1.25	12	0.53	125.00	6369.00	10640	20230713	-25.47	5930	20231031	33.73	8600	-7.79	20240527	6180	28.32	20240320	10640	-25.47	20230713	5930	33.73	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
54	20240620	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-170	5	-2.09	1546417390	192825	32.80	8110	8180	7950	10580	5700	8140	8019.73	3.62	0	-46863	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3621	63.76	1.25	12	0.42	125.00	6369.00	10640	20230713	-25.09	5930	20231031	34.40	8600	-7.33	20240527	6180	28.96	20240320	10640	-25.09	20230713	5930	34.40	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
55	20240620	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-150	5	-1.84	1373222950	171104	29.10	8110	8180	7950	10580	5700	8140	8025.60	3.62	0	-40725	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3630	63.92	1.25	12	0.38	125.00	6369.00	10640	20230713	-24.91	5930	20231031	34.74	8600	-7.09	20240527	6180	29.29	20240320	10640	-24.91	20230713	5930	34.74	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
56	20240620	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-120	5	-1.47	1040172010	129487	22.02	8110	8180	7950	10580	5700	8140	8032.94	3.62	0	-31396	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3644	64.16	1.26	12	0.28	125.00	6369.00	10640	20230713	-24.62	5930	20231031	35.24	8600	-6.74	20240527	6180	29.77	20240320	10640	-24.62	20230713	5930	35.24	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
57	20240620	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-80	5	-0.98	169223310	20930	3.56	8110	8180	8050	10580	5700	8140	8084.94	3.62	0	-6257	8553	8346	8133	7926	7713	8450	8030	91	2440	200	6020	10	1	45437002	3662	64.48	1.27	12	0.05	125.00	6369.00	10640	20230713	-24.25	5930	20231031	35.92	8600	-6.28	20240527	6180	30.42	20240320	10640	-24.25	20230713	5930	35.92	20231031	3.16	N	077360	200	90 억		1644497	N	N	0	N	00	N
58	20240619	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	100	2	1.24	4755066820	584929	80.07	8090	8340	7920	10450	5630	8040	8129.26	3.73	0	-51344	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3699	65.12	1.28	12	1.29	125.00	6369.00	10640	20230713	-23.50	5930	20231031	37.27	8600	-5.35	20240527	6180	31.72	20240320	10640	-23.50	20230713	5930	37.27	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
59	20240619	150617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	60	2	0.75	4539760080	558430	76.45	8090	8340	7920	10450	5630	8040	8129.51	3.73	0	-47130	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3680	64.80	1.27	12	1.23	125.00	6369.00	10640	20230713	-23.87	5930	20231031	36.59	8600	-5.81	20240527	6180	31.07	20240320	10640	-23.87	20230713	5930	36.59	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
60	20240619	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	70	2	0.87	4177773580	513733	70.33	8090	8340	7920	10450	5630	8040	8132.19	3.73	0	-38666	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3685	64.88	1.27	12	1.13	125.00	6369.00	10640	20230713	-23.78	5930	20231031	36.76	8600	-5.70	20240527	6180	31.23	20240320	10640	-23.78	20230713	5930	36.76	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
61	20240619	130617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-80	5	-1.00	3524426860	432752	59.24	8090	8340	7920	10450	5630	8040	8144.22	3.73	0	-33921	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3617	63.68	1.25	12	0.95	125.00	6369.00	10640	20230713	-25.19	5930	20231031	34.23	8600	-7.44	20240527	6180	28.80	20240320	10640	-25.19	20230713	5930	34.23	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
62	20240619	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	40	2	0.50	2831516940	346197	47.39	8090	8340	8010	10450	5630	8040	8178.92	3.73	0	-31827	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3671	64.64	1.27	12	0.76	125.00	6369.00	10640	20230713	-24.06	5930	20231031	36.26	8600	-6.05	20240527	6180	30.74	20240320	10640	-24.06	20230713	5930	36.26	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
63	20240619	110619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	100	2	1.24	2535392040	309589	42.38	8090	8340	8010	10450	5630	8040	8189.54	3.73	0	-18204	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3699	65.12	1.28	12	0.68	125.00	6369.00	10640	20230713	-23.50	5930	20231031	37.27	8600	-5.35	20240527	6180	31.72	20240320	10640	-23.50	20230713	5930	37.27	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
64	20240619	100621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	120	2	1.49	1991986730	242731	33.23	8090	8340	8010	10450	5630	8040	8206.56	3.73	0	5114	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3708	65.28	1.28	12	0.53	125.00	6369.00	10640	20230713	-23.31	5930	20231031	37.61	8600	-5.12	20240527	6180	32.04	20240320	10640	-23.31	20230713	5930	37.61	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
65	20240619	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	20	2	0.25	236230880	29208	4.00	8090	8180	8010	10450	5630	8040	8087.88	3.73	0	-9540	8553	8296	8133	7876	7713	8215	7795	91	2410	200	5940	10	1	45437002	3662	64.48	1.27	12	0.06	125.00	6369.00	10640	20230713	-24.25	5930	20231031	35.92	8600	-6.28	20240527	6180	30.42	20240320	10640	-24.25	20230713	5930	35.92	20231031	3.12	N	077360	200	90 억		1695993	N	N	0	N	00	N
66	20240618	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	40	2	0.50	5952397800	726266	141.50	8050	8390	7970	10400	5600	8000	8196.02	3.62	0	48372	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3653	64.32	1.26	12	1.60	125.00	6369.00	10640	20230713	-24.44	5930	20231031	35.58	8600	-6.51	20240527	6180	30.10	20240320	10640	-24.44	20230713	5930	35.58	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
67	20240618	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	70	2	0.88	5796387800	706858	137.72	8050	8390	7970	10400	5600	8000	8200.24	3.62	0	46332	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3667	64.56	1.27	12	1.56	125.00	6369.00	10640	20230713	-24.15	5930	20231031	36.09	8600	-6.16	20240527	6180	30.58	20240320	10640	-24.15	20230713	5930	36.09	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
68	20240618	140615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	60	2	0.75	5510483800	671302	130.79	8050	8390	7970	10400	5600	8000	8208.68	3.62	0	42758	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3662	64.48	1.27	12	1.48	125.00	6369.00	10640	20230713	-24.25	5930	20231031	35.92	8600	-6.28	20240527	6180	30.42	20240320	10640	-24.25	20230713	5930	35.92	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
69	20240618	130619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	120	2	1.50	4853121280	589578	114.87	8050	8390	8020	10400	5600	8000	8231.56	3.62	0	74153	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3689	64.96	1.27	12	1.30	125.00	6369.00	10640	20230713	-23.68	5930	20231031	36.93	8600	-5.58	20240527	6180	31.39	20240320	10640	-23.68	20230713	5930	36.93	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
70	20240618	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	100	2	1.25	4638570410	563101	109.71	8050	8390	8020	10400	5600	8000	8237.59	3.62	0	87223	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3680	64.80	1.27	12	1.24	125.00	6369.00	10640	20230713	-23.87	5930	20231031	36.59	8600	-5.81	20240527	6180	31.07	20240320	10640	-23.87	20230713	5930	36.59	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
71	20240618	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	190	2	2.38	3929259740	475669	92.67	8050	8390	8050	10400	5600	8000	8260.55	3.62	0	84655	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3721	65.52	1.29	12	1.05	125.00	6369.00	10640	20230713	-23.03	5930	20231031	38.11	8600	-4.77	20240527	6180	32.52	20240320	10640	-23.03	20230713	5930	38.11	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
72	20240618	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	280	2	3.50	3153132270	381373	74.30	8050	8390	8050	10400	5600	8000	8267.91	3.62	0	89744	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3762	66.24	1.30	12	0.84	125.00	6369.00	10640	20230713	-22.18	5930	20231031	39.63	8600	-3.72	20240527	6180	33.98	20240320	10640	-22.18	20230713	5930	39.63	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
73	20240618	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	180	2	2.25	308794310	38003	7.40	8050	8190	8050	10400	5600	8000	8125.86	3.62	0	-1137	8433	8216	7953	7736	7473	8325	7845	91	2400	200	5920	10	1	45437002	3717	65.44	1.28	12	0.08	125.00	6369.00	10640	20230713	-23.12	5930	20231031	37.94	8600	-4.88	20240527	6180	32.36	20240320	10640	-23.12	20230713	5930	37.94	20231031	3.33	N	077360	200	90 억		1644753	N	N	0	N	00	N
74	20240617	160611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	80	2	1.01	4041955760	511221	33.60	7820	8170	7690	10290	5550	7920	7906.35	3.74	0	-50939	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3635	64.00	1.26	12	1.13	125.00	6369.00	10640	20230713	-24.81	5930	20231031	34.91	8600	-6.98	20240527	6180	29.45	20240320	10640	-24.81	20230713	5930	34.91	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
75	20240617	150615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	70	2	0.88	3826737430	484282	31.83	7820	8170	7690	10290	5550	7920	7901.88	3.74	0	-53642	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3630	63.92	1.25	12	1.07	125.00	6369.00	10640	20230713	-24.91	5930	20231031	34.74	8600	-7.09	20240527	6180	29.29	20240320	10640	-24.91	20230713	5930	34.74	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
76	20240617	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	160	2	2.02	3402166060	431350	28.35	7820	8170	7690	10290	5550	7920	7887.25	3.74	0	-56161	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3671	64.64	1.27	12	0.95	125.00	6369.00	10640	20230713	-24.06	5930	20231031	36.26	8600	-6.05	20240527	6180	30.74	20240320	10640	-24.06	20230713	5930	36.26	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
77	20240617	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-60	5	-0.76	2123199780	272649	17.92	7820	7950	7690	10290	5550	7920	7787.29	3.74	0	-65259	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3571	62.88	1.23	12	0.60	125.00	6369.00	10640	20230713	-26.13	5930	20231031	32.55	8600	-8.60	20240527	6180	27.18	20240320	10640	-26.13	20230713	5930	32.55	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
78	20240617	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-150	5	-1.89	1841225900	236828	15.57	7820	7890	7690	10290	5550	7920	7774.52	3.74	0	-57683	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3530	62.16	1.22	12	0.52	125.00	6369.00	10640	20230713	-26.97	5930	20231031	31.03	8600	-9.65	20240527	6180	25.73	20240320	10640	-26.97	20230713	5930	31.03	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
79	20240617	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-90	5	-1.14	1485585760	191225	12.57	7820	7880	7690	10290	5550	7920	7768.77	3.74	0	-56436	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3558	62.64	1.23	12	0.42	125.00	6369.00	10640	20230713	-26.41	5930	20231031	32.04	8600	-8.95	20240527	6180	26.70	20240320	10640	-26.41	20230713	5930	32.04	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
80	20240617	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-80	5	-1.01	1182849760	152572	10.03	7820	7870	7690	10290	5550	7920	7752.72	3.74	0	-57272	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3562	62.72	1.23	12	0.34	125.00	6369.00	10640	20230713	-26.32	5930	20231031	32.21	8600	-8.84	20240527	6180	26.86	20240320	10640	-26.32	20230713	5930	32.21	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
81	20240617	090610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-220	5	-2.78	514751080	66369	4.36	7820	7830	7700	10290	5550	7920	7755.87	3.74	0	-38128	8380	8150	7950	7720	7520	8265	7835	91	2370	200	5860	10	1	45437002	3499	61.60	1.21	12	0.15	125.00	6369.00	10640	20230713	-27.63	5930	20231031	29.85	8600	-10.47	20240527	6180	24.60	20240320	10640	-27.63	20230713	5930	29.85	20231031	3.48	N	077360	200	90 억		1698051	N	N	0	N	00	N
82	20240614	160518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	330	2	4.35	12038918590	1512241	457.44	7830	8180	7750	9860	5320	7590	7961.08	3.22	0	238141	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3599	63.36	1.24	12	3.33	125.00	6369.00	10640	20230713	-25.56	5930	20231031	33.56	8600	-7.91	20240527	6180	28.16	20240320	10640	-25.56	20230713	5930	33.56	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
83	20240614	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	350	2	4.61	11722786260	1472393	445.39	7830	8180	7750	9860	5320	7590	7961.72	3.22	0	246685	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3608	63.52	1.25	12	3.24	125.00	6369.00	10640	20230713	-25.38	5930	20231031	33.90	8600	-7.67	20240527	6180	28.48	20240320	10640	-25.38	20230713	5930	33.90	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
84	20240614	140519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	400	2	5.27	10570068770	1326471	401.25	7830	8180	7750	9860	5320	7590	7968.56	3.22	0	247466	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3630	63.92	1.25	12	2.92	125.00	6369.00	10640	20230713	-24.91	5930	20231031	34.74	8600	-7.09	20240527	6180	29.29	20240320	10640	-24.91	20230713	5930	34.74	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
85	20240614	130519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	410	2	5.40	10077852160	1264989	382.65	7830	8180	7750	9860	5320	7590	7966.75	3.22	0	242349	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3635	64.00	1.26	12	2.78	125.00	6369.00	10640	20230713	-24.81	5930	20231031	34.91	8600	-6.98	20240527	6180	29.45	20240320	10640	-24.81	20230713	5930	34.91	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
86	20240614	120523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	520	2	6.85	8925409700	1122627	339.59	7830	8110	7750	9860	5320	7590	7950.47	3.22	0	226955	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3685	64.88	1.27	12	2.47	125.00	6369.00	10640	20230713	-23.78	5930	20231031	36.76	8600	-5.70	20240527	6180	31.23	20240320	10640	-23.78	20230713	5930	36.76	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
87	20240614	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	410	2	5.40	7438834120	938355	283.85	7830	8100	7750	9860	5320	7590	7927.53	3.22	0	149736	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3635	64.00	1.26	12	2.07	125.00	6369.00	10640	20230713	-24.81	5930	20231031	34.91	8600	-6.98	20240527	6180	29.45	20240320	10640	-24.81	20230713	5930	34.91	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
88	20240614	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	450	2	5.93	5705562610	721519	218.25	7830	8100	7750	9860	5320	7590	7907.71	3.22	0	107014	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3653	64.32	1.26	12	1.59	125.00	6369.00	10640	20230713	-24.44	5930	20231031	35.58	8600	-6.51	20240527	6180	30.10	20240320	10640	-24.44	20230713	5930	35.58	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
89	20240614	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	320	2	4.22	1861353230	237030	71.70	7830	8100	7750	9860	5320	7590	7852.82	3.22	0	-12797	7763	7676	7563	7476	7363	7620	7420	91	2270	200	5610	10	1	45437002	3594	63.28	1.24	12	0.52	125.00	6369.00	10640	20230713	-25.66	5930	20231031	33.39	8600	-8.02	20240527	6180	27.99	20240320	10640	-25.66	20230713	5930	33.39	20231031	3.45	N	077360	200	90 억		1464054	N	N	11	N	00	N
90	20240613	160554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	30	2	0.40	2486395950	329850	121.57	7650	7650	7450	9820	5300	7560	7537.70	3.11	0	50225	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3449	60.72	1.19	12	0.73	125.00	6369.00	10640	20230713	-28.67	5930	20231031	27.99	8600	-11.74	20240527	6180	22.82	20240320	10640	-28.67	20230713	5930	27.99	20231031	3.43	N	077360	200	90 억		1413050	N	N	11	N	00	N
91	20240613	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	30	2	0.40	2399307090	318357	117.33	7650	7650	7450	9820	5300	7560	7536.53	3.11	0	47655	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3449	60.72	1.19	12	0.70	125.00	6369.00	10640	20230713	-28.67	5930	20231031	27.99	8600	-11.74	20240527	6180	22.82	20240320	10640	-28.67	20230713	5930	27.99	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
92	20240613	140558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-60	5	-0.79	2117874580	281148	103.62	7650	7650	7450	9820	5300	7560	7532.95	3.11	0	29392	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3408	60.00	1.18	12	0.62	125.00	6369.00	10640	20230713	-29.51	5930	20231031	26.48	8600	-12.79	20240527	6180	21.36	20240320	10640	-29.51	20230713	5930	26.48	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
93	20240613	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-50	5	-0.66	1504296350	199208	73.42	7650	7650	7500	9820	5300	7560	7551.39	3.11	0	15976	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3412	60.08	1.18	12	0.44	125.00	6369.00	10640	20230713	-29.42	5930	20231031	26.64	8600	-12.67	20240527	6180	21.52	20240320	10640	-29.42	20230713	5930	26.64	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
94	20240613	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	1288122600	170561	62.86	7650	7650	7500	9820	5300	7560	7552.27	3.11	0	9298	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3435	60.48	1.19	12	0.38	125.00	6369.00	10640	20230713	-28.95	5930	20231031	27.49	8600	-12.09	20240527	6180	22.33	20240320	10640	-28.95	20230713	5930	27.49	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
95	20240613	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-50	5	-0.66	1000903850	132448	48.82	7650	7650	7500	9820	5300	7560	7556.96	3.11	0	-13290	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3412	60.08	1.18	12	0.29	125.00	6369.00	10640	20230713	-29.42	5930	20231031	26.64	8600	-12.67	20240527	6180	21.52	20240320	10640	-29.42	20230713	5930	26.64	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
96	20240613	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	20	2	0.26	695623410	91889	33.87	7650	7650	7530	9820	5300	7560	7570.26	3.11	0	-6375	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3444	60.64	1.19	12	0.20	125.00	6369.00	10640	20230713	-28.76	5930	20231031	27.82	8600	-11.86	20240527	6180	22.65	20240320	10640	-28.76	20230713	5930	27.82	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
97	20240613	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	151324900	19947	7.35	7650	7650	7540	9820	5300	7560	7586.35	3.11	0	-7120	7800	7680	7590	7470	7380	7635	7425	91	2260	200	5590	10	1	45437002	3435	60.48	1.19	12	0.04	125.00	6369.00	10640	20230713	-28.95	5930	20231031	27.49	8600	-12.09	20240527	6180	22.33	20240320	10640	-28.95	20230713	5930	27.49	20231031	3.43	N	077360	200	90 억		1413050	N	N	232	N	00	N
98	20240612	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-30	5	-0.40	2026168210	267177	91.62	7620	7710	7500	9860	5320	7590	7583.62	3.13	0	-9576	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3435	60.48	1.19	12	0.59	125.00	6369.00	10640	20230713	-28.95	5930	20231031	27.49	8600	-12.09	20240527	6180	22.33	20240320	10640	-28.95	20230713	5930	27.49	20231031	3.52	N	077360	200	90 억		1422738	N	N	232	N	00	N
99	20240612	150557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-30	5	-0.40	1896496420	250068	85.75	7620	7710	7500	9860	5320	7590	7583.92	3.13	0	-3447	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3435	60.48	1.19	12	0.55	125.00	6369.00	10640	20230713	-28.95	5930	20231031	27.49	8600	-12.09	20240527	6180	22.33	20240320	10640	-28.95	20230713	5930	27.49	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
100	20240612	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-50	5	-0.66	1599212070	210529	72.20	7620	7710	7510	9860	5320	7590	7596.16	3.13	0	-328	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3426	60.32	1.18	12	0.46	125.00	6369.00	10640	20230713	-29.14	5930	20231031	27.15	8600	-12.33	20240527	6180	22.01	20240320	10640	-29.14	20230713	5930	27.15	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
101	20240612	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-50	5	-0.66	1504593130	197999	67.90	7620	7710	7510	9860	5320	7590	7598.99	3.13	0	-87	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3426	60.32	1.18	12	0.44	125.00	6369.00	10640	20230713	-29.14	5930	20231031	27.15	8600	-12.33	20240527	6180	22.01	20240320	10640	-29.14	20230713	5930	27.15	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
102	20240612	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-40	5	-0.53	1224975400	160878	55.17	7620	7710	7550	9860	5320	7590	7614.31	3.13	0	2398	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3430	60.40	1.19	12	0.35	125.00	6369.00	10640	20230713	-29.04	5930	20231031	27.32	8600	-12.21	20240527	6180	22.17	20240320	10640	-29.04	20230713	5930	27.32	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
103	20240612	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	0	3	0.00	1017775200	133505	45.78	7620	7710	7550	9860	5320	7590	7623.50	3.13	0	1297	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3449	60.72	1.19	12	0.29	125.00	6369.00	10640	20230713	-28.67	5930	20231031	27.99	8600	-11.74	20240527	6180	22.82	20240320	10640	-28.67	20230713	5930	27.99	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
104	20240612	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	40	2	0.53	672670330	88022	30.18	7620	7710	7590	9860	5320	7590	7642.07	3.13	0	2828	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3467	61.04	1.20	12	0.19	125.00	6369.00	10640	20230713	-28.29	5930	20231031	28.67	8600	-11.28	20240527	6180	23.46	20240320	10640	-28.29	20230713	5930	28.67	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
105	20240612	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	60	2	0.79	151099080	19809	6.79	7620	7690	7590	9860	5320	7590	7627.80	3.13	0	2896	7876	7732	7656	7512	7436	7695	7475	91	2270	200	5610	10	1	45437002	3476	61.20	1.20	12	0.04	125.00	6369.00	10640	20230713	-28.10	5930	20231031	29.01	8600	-11.05	20240527	6180	23.79	20240320	10640	-28.10	20230713	5930	29.01	20231031	3.52	N	077360	200	90 억		1422738	N	N	0	N	00	N
106	20240610	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	40	2	0.52	2393812110	311892	77.74	7650	7810	7500	10070	5430	7750	7674.61	3.13	0	39862	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3540	62.32	1.22	12	0.69	125.00	6369.00	10640	20230713	-26.79	5930	20231031	31.37	8600	-9.42	20240527	6180	26.05	20240320	10640	-26.79	20230713	5930	31.37	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
107	20240610	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	40	2	0.52	2280817190	297380	74.12	7650	7810	7500	10070	5430	7750	7669.70	3.13	0	44842	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3540	62.32	1.22	12	0.65	125.00	6369.00	10640	20230713	-26.79	5930	20231031	31.37	8600	-9.42	20240527	6180	26.05	20240320	10640	-26.79	20230713	5930	31.37	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
108	20240610	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	30	2	0.39	2057314800	268657	66.96	7650	7810	7500	10070	5430	7750	7657.77	3.13	0	47185	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3535	62.24	1.22	12	0.59	125.00	6369.00	10640	20230713	-26.88	5930	20231031	31.20	8600	-9.53	20240527	6180	25.89	20240320	10640	-26.88	20230713	5930	31.20	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
109	20240610	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-10	5	-0.13	1587071560	207883	51.82	7650	7750	7500	10070	5430	7750	7634.44	3.13	0	30869	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3517	61.92	1.22	12	0.46	125.00	6369.00	10640	20230713	-27.26	5930	20231031	30.52	8600	-10.00	20240527	6180	25.24	20240320	10640	-27.26	20230713	5930	30.52	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
110	20240610	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-10	5	-0.13	1398060150	183380	45.71	7650	7750	7500	10070	5430	7750	7623.84	3.13	0	25499	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3517	61.92	1.22	12	0.40	125.00	6369.00	10640	20230713	-27.26	5930	20231031	30.52	8600	-10.00	20240527	6180	25.24	20240320	10640	-27.26	20230713	5930	30.52	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
111	20240610	110551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-40	5	-0.52	1294100470	169901	42.35	7650	7750	7500	10070	5430	7750	7616.79	3.13	0	24094	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3503	61.68	1.21	12	0.37	125.00	6369.00	10640	20230713	-27.54	5930	20231031	30.02	8600	-10.35	20240527	6180	24.76	20240320	10640	-27.54	20230713	5930	30.02	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
112	20240610	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-30	5	-0.39	1012572820	133352	33.24	7650	7750	7500	10070	5430	7750	7593.22	3.13	0	17531	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3508	61.76	1.21	12	0.29	125.00	6369.00	10640	20230713	-27.44	5930	20231031	30.19	8600	-10.23	20240527	6180	24.92	20240320	10640	-27.44	20230713	5930	30.19	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
113	20240610	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-150	5	-1.94	319264720	42018	10.47	7650	7660	7550	10070	5430	7750	7598.26	3.13	0	21336	8010	7880	7790	7660	7570	7835	7615	91	2320	200	5730	10	1	45437002	3453	60.80	1.19	12	0.09	125.00	6369.00	10640	20230713	-28.57	5930	20231031	28.16	8600	-11.63	20240527	6180	22.98	20240320	10640	-28.57	20230713	5930	28.16	20231031	3.61	N	077360	200	90 억		1423986	N	N	1285	N	00	N
114	20240607	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	0	3	0.00	3108146480	398290	50.14	7850	7920	7700	10070	5430	7750	7803.87	3.19	0	-26442	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3521	62.00	1.22	12	0.88	125.00	6369.00	10640	20230713	-27.16	5930	20231031	30.69	8600	-9.88	20240527	6180	25.40	20240320	10640	-27.16	20230713	5930	30.69	20231031	3.74	N	077360	200	90 억		1447239	N	N	1285	N	00	N
115	20240607	150611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	10	2	0.13	2885409340	369551	46.52	7850	7920	7700	10070	5430	7750	7807.88	3.19	0	-20957	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3526	62.08	1.22	12	0.81	125.00	6369.00	10640	20230713	-27.07	5930	20231031	30.86	8600	-9.77	20240527	6180	25.57	20240320	10640	-27.07	20230713	5930	30.86	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
116	20240607	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	50	2	0.65	2587079550	331160	41.69	7850	7920	7700	10070	5430	7750	7812.17	3.19	0	-7092	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3544	62.40	1.22	12	0.73	125.00	6369.00	10640	20230713	-26.69	5930	20231031	31.53	8600	-9.30	20240527	6180	26.21	20240320	10640	-26.69	20230713	5930	31.53	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
117	20240607	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	40	2	0.52	1982407840	253460	31.91	7850	7920	7700	10070	5430	7750	7821.38	3.19	0	11304	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3540	62.32	1.22	12	0.56	125.00	6369.00	10640	20230713	-26.79	5930	20231031	31.37	8600	-9.42	20240527	6180	26.05	20240320	10640	-26.79	20230713	5930	31.37	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
118	20240607	120607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	20	2	0.26	1716639350	219258	27.60	7850	7920	7700	10070	5430	7750	7829.31	3.19	0	9175	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3530	62.16	1.22	12	0.48	125.00	6369.00	10640	20230713	-26.97	5930	20231031	31.03	8600	-9.65	20240527	6180	25.73	20240320	10640	-26.97	20230713	5930	31.03	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
119	20240607	110601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	110	2	1.42	1394592990	177870	22.39	7850	7920	7700	10070	5430	7750	7840.52	3.19	0	5950	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3571	62.88	1.23	12	0.39	125.00	6369.00	10640	20230713	-26.13	5930	20231031	32.55	8600	-8.60	20240527	6180	27.18	20240320	10640	-26.13	20230713	5930	32.55	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
120	20240607	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	140	2	1.81	926232820	118365	14.90	7850	7920	7700	10070	5430	7750	7825.23	3.19	0	7328	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3585	63.12	1.24	12	0.26	125.00	6369.00	10640	20230713	-25.85	5930	20231031	33.05	8600	-8.26	20240527	6180	27.67	20240320	10640	-25.85	20230713	5930	33.05	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
121	20240607	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	20	2	0.26	154693640	19804	2.49	7850	7850	7760	10070	5430	7750	7811.23	3.19	0	-5519	8236	7992	7786	7542	7336	8115	7665	91	2320	200	5730	10	1	45437002	3530	62.16	1.22	12	0.04	125.00	6369.00	10640	20230713	-26.97	5930	20231031	31.03	8600	-9.65	20240527	6180	25.73	20240320	10640	-26.97	20230713	5930	31.03	20231031	3.74	N	077360	200	90 억		1447239	N	N	0	N	00	N
122	20240605	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	270	2	3.61	6164808140	792072	128.19	7650	8030	7580	9720	5240	7480	7783.26	3.01	0	81980	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3521	62.00	1.22	12	1.74	125.00	6369.00	10640	20230713	-27.16	5930	20231031	30.69	8600	-9.88	20240527	6180	25.40	20240320	10640	-27.16	20230713	5930	30.69	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
123	20240605	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	260	2	3.48	5952060560	764582	123.75	7650	8030	7580	9720	5240	7480	7784.84	3.01	0	80589	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3517	61.92	1.22	12	1.68	125.00	6369.00	10640	20230713	-27.26	5930	20231031	30.52	8600	-10.00	20240527	6180	25.24	20240320	10640	-27.26	20230713	5930	30.52	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
124	20240605	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	240	2	3.21	5527903890	709573	114.84	7650	8030	7580	9720	5240	7480	7790.60	3.01	0	66284	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3508	61.76	1.21	12	1.56	125.00	6369.00	10640	20230713	-27.44	5930	20231031	30.19	8600	-10.23	20240527	6180	24.92	20240320	10640	-27.44	20230713	5930	30.19	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
125	20240605	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	220	2	2.94	5236630550	671770	108.72	7650	8030	7580	9720	5240	7480	7795.41	3.01	0	56872	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3499	61.60	1.21	12	1.48	125.00	6369.00	10640	20230713	-27.63	5930	20231031	29.85	8600	-10.47	20240527	6180	24.60	20240320	10640	-27.63	20230713	5930	29.85	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
126	20240605	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	180	2	2.41	5011252240	642446	103.98	7650	8030	7580	9720	5240	7480	7800.42	3.01	0	50934	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3480	61.28	1.20	12	1.41	125.00	6369.00	10640	20230713	-28.01	5930	20231031	29.17	8600	-10.93	20240527	6180	23.95	20240320	10640	-28.01	20230713	5930	29.17	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
127	20240605	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	230	2	3.07	4764160730	610252	98.77	7650	8030	7580	9720	5240	7480	7807.04	3.01	0	60714	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3503	61.68	1.21	12	1.34	125.00	6369.00	10640	20230713	-27.54	5930	20231031	30.02	8600	-10.35	20240527	6180	24.76	20240320	10640	-27.54	20230713	5930	30.02	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
128	20240605	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	150	2	2.01	4306600900	550556	89.11	7650	8030	7580	9720	5240	7480	7822.46	3.01	0	72002	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3467	61.04	1.20	12	1.21	125.00	6369.00	10640	20230713	-28.29	5930	20231031	28.67	8600	-11.28	20240527	6180	23.46	20240320	10640	-28.29	20230713	5930	28.67	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
129	20240605	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	250	2	3.34	715519650	93036	15.06	7650	7750	7610	9720	5240	7480	7691.46	3.01	0	23360	7986	7732	7596	7342	7206	7665	7275	91	2240	200	5530	10	1	45437002	3512	61.84	1.21	12	0.20	125.00	6369.00	10640	20230713	-27.35	5930	20231031	30.35	8600	-10.12	20240527	6180	25.08	20240320	10640	-27.35	20230713	5930	30.35	20231031	3.71	N	077360	200	90 억		1369330	N	N	0	N	00	N
130	20240604	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-320	5	-4.10	4639156170	610233	125.11	7780	7850	7460	10140	5460	7800	7600.89	2.85	0	76141	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3399	59.84	1.17	12	1.34	125.00	6369.00	10640	20230713	-29.70	5930	20231031	26.14	8600	-13.02	20240527	6180	21.04	20240320	10640	-29.70	20230713	5930	26.14	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
131	20240604	150557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-300	5	-3.85	4403083930	578728	118.65	7780	7850	7460	10140	5460	7800	7606.53	2.85	0	73855	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3408	60.00	1.18	12	1.27	125.00	6369.00	10640	20230713	-29.51	5930	20231031	26.48	8600	-12.79	20240527	6180	21.36	20240320	10640	-29.51	20230713	5930	26.48	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
132	20240604	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-220	5	-2.82	3462926840	453772	93.03	7780	7850	7530	10140	5460	7800	7629.54	2.85	0	86416	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3444	60.64	1.19	12	1.00	125.00	6369.00	10640	20230713	-28.76	5930	20231031	27.82	8600	-11.86	20240527	6180	22.65	20240320	10640	-28.76	20230713	5930	27.82	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
133	20240604	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-200	5	-2.56	2742647590	358539	73.50	7780	7850	7570	10140	5460	7800	7647.37	2.85	0	56625	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3453	60.80	1.19	12	0.79	125.00	6369.00	10640	20230713	-28.57	5930	20231031	28.16	8600	-11.63	20240527	6180	22.98	20240320	10640	-28.57	20230713	5930	28.16	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
134	20240604	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-150	5	-1.92	2186979460	285373	58.50	7780	7850	7570	10140	5460	7800	7661.14	2.85	0	56348	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3476	61.20	1.20	12	0.63	125.00	6369.00	10640	20230713	-28.10	5930	20231031	29.01	8600	-11.05	20240527	6180	23.79	20240320	10640	-28.10	20230713	5930	29.01	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
135	20240604	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-160	5	-2.05	1962959400	256036	52.49	7780	7850	7570	10140	5460	7800	7664.07	2.85	0	53682	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3471	61.12	1.20	12	0.56	125.00	6369.00	10640	20230713	-28.20	5930	20231031	28.84	8600	-11.16	20240527	6180	23.62	20240320	10640	-28.20	20230713	5930	28.84	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
136	20240604	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-150	5	-1.92	1633689250	213058	43.68	7780	7850	7570	10140	5460	7800	7664.62	2.85	0	47023	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3476	61.20	1.20	12	0.47	125.00	6369.00	10640	20230713	-28.10	5930	20231031	29.01	8600	-11.05	20240527	6180	23.79	20240320	10640	-28.10	20230713	5930	29.01	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
137	20240604	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-70	5	-0.90	257323530	33047	6.78	7780	7850	7730	10140	5460	7800	7784.19	2.85	0	-15229	8226	8012	7896	7682	7566	7955	7625	91	2340	200	5770	10	1	45437002	3512	61.84	1.21	12	0.07	125.00	6369.00	10640	20230713	-27.35	5930	20231031	30.35	8600	-10.12	20240527	6180	25.08	20240320	10640	-27.35	20230713	5930	30.35	20231031	3.70	N	077360	200	90 억		1293190	N	N	0	N	00	N
138	20240603	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-70	5	-0.89	3818256610	485041	82.33	8020	8110	7780	10230	5510	7870	7872.15	2.83	0	5676	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3544	62.40	1.22	12	1.07	125.00	6369.00	10640	20230713	-26.69	5770	20230525	35.18	8600	-9.30	20240527	6180	26.21	20240320	10640	-26.69	20230713	5930	31.53	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
139	20240603	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-70	5	-0.89	3686120170	468099	79.45	8020	8110	7780	10230	5510	7870	7874.66	2.83	0	7980	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3544	62.40	1.22	12	1.03	125.00	6369.00	10640	20230713	-26.69	5770	20230525	35.18	8600	-9.30	20240527	6180	26.21	20240320	10640	-26.69	20230713	5930	31.53	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
140	20240603	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-40	5	-0.51	3455052340	438515	74.43	8020	8110	7780	10230	5510	7870	7878.99	2.83	0	8427	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3558	62.64	1.23	12	0.97	125.00	6369.00	10640	20230713	-26.41	5770	20230525	35.70	8600	-8.95	20240527	6180	26.70	20240320	10640	-26.41	20230713	5930	32.04	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
141	20240603	130549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-80	5	-1.02	3253755480	412758	70.06	8020	8110	7780	10230	5510	7870	7882.98	2.83	0	17123	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3540	62.32	1.22	12	0.91	125.00	6369.00	10640	20230713	-26.79	5770	20230525	35.01	8600	-9.42	20240527	6180	26.05	20240320	10640	-26.79	20230713	5930	31.37	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
142	20240603	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-40	5	-0.51	2791084270	353454	59.99	8020	8110	7780	10230	5510	7870	7896.64	2.83	0	-2894	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3558	62.64	1.23	12	0.78	125.00	6369.00	10640	20230713	-26.41	5770	20230525	35.70	8600	-8.95	20240527	6180	26.70	20240320	10640	-26.41	20230713	5930	32.04	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
143	20240603	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-50	5	-0.64	2175199840	274490	46.59	8020	8110	7790	10230	5510	7870	7924.61	2.83	0	-23802	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3553	62.56	1.23	12	0.60	125.00	6369.00	10640	20230713	-26.50	5770	20230525	35.53	8600	-9.07	20240527	6180	26.54	20240320	10640	-26.50	20230713	5930	31.87	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
144	20240603	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	50	2	0.64	1262352680	158082	26.83	8020	8110	7890	10230	5510	7870	7985.80	2.83	0	-26457	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3599	63.36	1.24	12	0.35	125.00	6369.00	10640	20230713	-25.56	5770	20230525	37.26	8600	-7.91	20240527	6180	28.16	20240320	10640	-25.56	20230713	5930	33.56	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N
145	20240603	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	170	2	2.16	359944970	44907	7.62	8020	8050	7990	10230	5510	7870	8016.98	2.83	0	9815	8376	8122	7956	7702	7536	8040	7620	91	2360	200	5820	10	1	45437002	3653	64.32	1.26	12	0.10	125.00	6369.00	10640	20230713	-24.44	5770	20230525	39.34	8600	-6.51	20240527	6180	30.10	20240320	10640	-24.44	20230713	5930	35.58	20231031	3.77	N	077360	200	90 억		1287508	N	N	0	N	00	N