KissMeData/388050/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	161303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	130	2	1.38	1775891740	188065	41.08	9380	9630	9310	12220	6580	9400	9441.67	0.55	0	-14854	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1783	257.57	5.51	12	1.01	37.00	1730.00	14270	20230711	-33.22	7040	20231027	35.37	12740	-25.20	20240529	7770	22.65	20240412	14270	-33.22	20230711	7040	35.37	20231027	7.67	N	388050	500	93 억		102826	N	N	44	N	00	N
3	20240628	151317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	80	2	0.85	1687292930	178770	39.05	9380	9630	9310	12220	6580	9400	9438.34	0.55	0	-14839	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1774	256.22	5.48	12	0.96	37.00	1730.00	14270	20230711	-33.57	7040	20231027	34.66	12740	-25.59	20240529	7770	22.01	20240412	14270	-33.57	20230711	7040	34.66	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
4	20240628	141316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	60	2	0.64	1448614920	153591	33.55	9380	9630	9310	12220	6580	9400	9431.64	0.55	0	-11534	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1770	255.68	5.47	12	0.82	37.00	1730.00	14270	20230711	-33.71	7040	20231027	34.38	12740	-25.75	20240529	7770	21.75	20240412	14270	-33.71	20230711	7040	34.38	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
5	20240628	131314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	150	2	1.60	1204240880	127878	27.93	9380	9630	9310	12220	6580	9400	9417.11	0.55	0	-2755	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1787	258.11	5.52	12	0.68	37.00	1730.00	14270	20230711	-33.08	7040	20231027	35.65	12740	-25.04	20240529	7770	22.91	20240412	14270	-33.08	20230711	7040	35.65	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
6	20240628	121312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-50	5	-0.53	741422690	79133	17.28	9380	9450	9310	12220	6580	9400	9369.32	0.55	0	-12891	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1749	252.70	5.40	12	0.42	37.00	1730.00	14270	20230711	-34.48	7040	20231027	32.81	12740	-26.61	20240529	7770	20.33	20240412	14270	-34.48	20230711	7040	32.81	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
7	20240628	111250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-10	5	-0.11	596627820	63641	13.90	9380	9450	9310	12220	6580	9400	9374.90	0.55	0	-12095	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1757	253.78	5.43	12	0.34	37.00	1730.00	14270	20230711	-34.20	7040	20231027	33.38	12740	-26.30	20240529	7770	20.85	20240412	14270	-34.20	20230711	7040	33.38	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
8	20240628	101247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	0	3	0.00	413188170	44067	9.62	9380	9450	9310	12220	6580	9400	9376.36	0.55	0	-7910	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1759	254.05	5.43	12	0.24	37.00	1730.00	14270	20230711	-34.13	7040	20231027	33.52	12740	-26.22	20240529	7770	20.98	20240412	14270	-34.13	20230711	7040	33.52	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
9	20240628	091252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	20	2	0.21	143721430	15313	3.34	9380	9450	9320	12220	6580	9400	9385.58	0.55	0	-2592	9720	9560	9440	9280	9160	9500	9220	94	2820	500	6760	10	1	18709437	1762	254.59	5.45	12	0.08	37.00	1730.00	14270	20230711	-33.99	7040	20231027	33.81	12740	-26.06	20240529	7770	21.24	20240412	14270	-33.99	20230711	7040	33.81	20231027	7.67	N	388050	500	93 억		102826	N	N	253	N	00	N
10	20240627	161240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-270	5	-2.79	4287558410	453421	268.88	9600	9600	9320	12570	6770	9670	9456.17	0.19	0	70415	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1759	254.05	5.43	12	2.42	37.00	1730.00	14270	20230711	-34.13	7040	20231027	33.52	12740	-26.22	20240529	7770	20.98	20240412	14270	-34.13	20230711	7040	33.52	20231027	7.83	N	388050	500	93 억		35089	N	N	253	N	00	N
11	20240627	151247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-280	5	-2.90	4191307770	443183	262.81	9600	9600	9320	12570	6770	9670	9457.24	0.19	0	72088	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1757	253.78	5.43	12	2.37	37.00	1730.00	14270	20230711	-34.20	7040	20231027	33.38	12740	-26.30	20240529	7770	20.85	20240412	14270	-34.20	20230711	7040	33.38	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
12	20240627	141245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-270	5	-2.79	3874873350	409513	242.85	9600	9600	9320	12570	6770	9670	9462.10	0.19	0	80947	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1759	254.05	5.43	12	2.19	37.00	1730.00	14270	20230711	-34.13	7040	20231027	33.52	12740	-26.22	20240529	7770	20.98	20240412	14270	-34.13	20230711	7040	33.52	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
13	20240627	131245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-240	5	-2.48	3645507550	385175	228.41	9600	9600	9320	12570	6770	9670	9464.50	0.19	0	100277	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1764	254.86	5.45	12	2.06	37.00	1730.00	14270	20230711	-33.92	7040	20231027	33.95	12740	-25.98	20240529	7770	21.36	20240412	14270	-33.92	20230711	7040	33.95	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
14	20240627	121247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-230	5	-2.38	3498872850	369624	219.19	9600	9600	9320	12570	6770	9670	9465.98	0.19	0	102907	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1766	255.14	5.46	12	1.98	37.00	1730.00	14270	20230711	-33.85	7040	20231027	34.09	12740	-25.90	20240529	7770	21.49	20240412	14270	-33.85	20230711	7040	34.09	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
15	20240627	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-180	5	-1.86	3259088700	344269	204.16	9600	9600	9320	12570	6770	9670	9466.63	0.19	0	114692	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1776	256.49	5.49	12	1.84	37.00	1730.00	14270	20230711	-33.50	7040	20231027	34.80	12740	-25.51	20240529	7770	22.14	20240412	14270	-33.50	20230711	7040	34.80	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
16	20240627	101246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-220	5	-2.28	1348651230	143174	84.90	9600	9600	9320	12570	6770	9670	9419.49	0.19	0	-7234	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1768	255.41	5.46	12	0.77	37.00	1730.00	14270	20230711	-33.78	7040	20231027	34.23	12740	-25.82	20240529	7770	21.62	20240412	14270	-33.78	20230711	7040	34.23	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
17	20240627	091246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-180	5	-1.86	401276650	42345	25.11	9600	9600	9400	12570	6770	9670	9475.91	0.19	0	-2539	9916	9792	9706	9582	9496	9855	9645	94	2900	500	6960	10	1	18709437	1776	256.49	5.49	12	0.23	37.00	1730.00	14270	20230711	-33.50	7040	20231027	34.80	12740	-25.51	20240529	7770	22.14	20240412	14270	-33.50	20230711	7040	34.80	20231027	7.83	N	388050	500	93 억		35089	N	N	79	N	00	N
18	20240626	161241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	70	2	0.73	1564151710	161165	89.58	9660	9830	9620	12480	6720	9600	9705.62	0.18	0	2290	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1809	261.35	5.59	12	0.86	37.00	1730.00	14270	20230711	-32.24	7040	20231027	37.36	12740	-24.10	20240529	7770	24.45	20240412	14270	-32.24	20230711	7040	37.36	20231027	7.82	N	388050	500	93 억		32799	N	N	79	N	00	N
19	20240626	151246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	100	2	1.04	1486567690	153153	85.12	9660	9830	9620	12480	6720	9600	9706.63	0.18	0	1867	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1815	262.16	5.61	12	0.82	37.00	1730.00	14270	20230711	-32.03	7040	20231027	37.78	12740	-23.86	20240529	7770	24.84	20240412	14270	-32.03	20230711	7040	37.78	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
20	20240626	141243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	100	2	1.04	1162018980	119750	66.56	9660	9830	9620	12480	6720	9600	9703.97	0.18	0	-3931	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1815	262.16	5.61	12	0.64	37.00	1730.00	14270	20230711	-32.03	7040	20231027	37.78	12740	-23.86	20240529	7770	24.84	20240412	14270	-32.03	20230711	7040	37.78	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
21	20240626	131243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	60	2	0.62	940820350	96853	53.83	9660	9830	9620	12480	6720	9600	9714.26	0.18	0	2102	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1807	261.08	5.58	12	0.52	37.00	1730.00	14270	20230711	-32.31	7040	20231027	37.22	12740	-24.18	20240529	7770	24.32	20240412	14270	-32.31	20230711	7040	37.22	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
22	20240626	121241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	60	2	0.62	857517500	88238	49.04	9660	9830	9620	12480	6720	9600	9718.64	0.18	0	6121	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1807	261.08	5.58	12	0.47	37.00	1730.00	14270	20230711	-32.31	7040	20231027	37.22	12740	-24.18	20240529	7770	24.32	20240412	14270	-32.31	20230711	7040	37.22	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
23	20240626	111244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	130	2	1.35	783405860	80576	44.78	9660	9830	9620	12480	6720	9600	9723.03	0.18	0	7293	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1820	262.97	5.62	12	0.43	37.00	1730.00	14270	20230711	-31.81	7040	20231027	38.21	12740	-23.63	20240529	7770	25.23	20240412	14270	-31.81	20230711	7040	38.21	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
24	20240626	101240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	100	2	1.04	658811040	67695	37.63	9660	9830	9620	12480	6720	9600	9732.64	0.18	0	6395	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1815	262.16	5.61	12	0.36	37.00	1730.00	14270	20230711	-32.03	7040	20231027	37.78	12740	-23.86	20240529	7770	24.84	20240412	14270	-32.03	20230711	7040	37.78	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
25	20240626	091244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	80	2	0.83	217867770	22491	12.50	9660	9750	9620	12480	6720	9600	9688.08	0.18	0	2025	9926	9762	9576	9412	9226	9845	9495	94	2880	500	6910	10	1	18709437	1811	261.62	5.60	12	0.12	37.00	1730.00	14270	20230711	-32.17	7040	20231027	37.50	12740	-24.02	20240529	7770	24.58	20240412	14270	-32.17	20230711	7040	37.50	20231027	7.82	N	388050	500	93 억		32799	N	N	52	N	00	N
26	20240625	161239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	80	2	0.84	1645000720	172451	82.67	9500	9740	9390	12370	6670	9520	9538.55	0.08	0	17584	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1796	259.46	5.55	12	0.92	37.00	1730.00	14270	20230711	-32.73	7040	20231027	36.36	12740	-24.65	20240529	7770	23.55	20240412	14270	-32.73	20230711	7040	36.36	20231027	7.82	N	388050	500	93 억		15641	N	N	52	N	00	N
27	20240625	151237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	100	2	1.05	1565332150	164170	78.70	9500	9740	9390	12370	6670	9520	9534.84	0.08	0	17454	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1800	260.00	5.56	12	0.88	37.00	1730.00	14270	20230711	-32.59	7040	20231027	36.65	12740	-24.49	20240529	7770	23.81	20240412	14270	-32.59	20230711	7040	36.65	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
28	20240625	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	30	2	0.32	1125616710	118567	56.84	9500	9640	9390	12370	6670	9520	9493.46	0.08	0	12517	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1787	258.11	5.52	12	0.63	37.00	1730.00	14270	20230711	-33.08	7040	20231027	35.65	12740	-25.04	20240529	7770	22.91	20240412	14270	-33.08	20230711	7040	35.65	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
29	20240625	131242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-10	5	-0.11	895221540	94477	45.29	9500	9630	9390	12370	6670	9520	9475.46	0.08	0	9333	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1779	257.03	5.50	12	0.50	37.00	1730.00	14270	20230711	-33.36	7040	20231027	35.09	12740	-25.35	20240529	7770	22.39	20240412	14270	-33.36	20230711	7040	35.09	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
30	20240625	121244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-60	5	-0.63	776110730	81912	39.27	9500	9630	9390	12370	6670	9520	9474.82	0.08	0	3148	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1770	255.68	5.47	12	0.44	37.00	1730.00	14270	20230711	-33.71	7040	20231027	34.38	12740	-25.75	20240529	7770	21.75	20240412	14270	-33.71	20230711	7040	34.38	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
31	20240625	111242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-70	5	-0.74	702981120	74165	35.55	9500	9630	9390	12370	6670	9520	9478.50	0.08	0	480	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1768	255.41	5.46	12	0.40	37.00	1730.00	14270	20230711	-33.78	7040	20231027	34.23	12740	-25.82	20240529	7770	21.62	20240412	14270	-33.78	20230711	7040	34.23	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
32	20240625	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-20	5	-0.21	473226980	49806	23.88	9500	9630	9430	12370	6670	9520	9501.33	0.08	0	-5102	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1777	256.76	5.49	12	0.27	37.00	1730.00	14270	20230711	-33.43	7040	20231027	34.94	12740	-25.43	20240529	7770	22.27	20240412	14270	-33.43	20230711	7040	34.94	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
33	20240625	091240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	70	2	0.74	76549550	8004	3.84	9500	9630	9500	12370	6670	9520	9565.04	0.08	0	-1838	9933	9726	9623	9416	9313	9675	9365	94	2850	500	6850	10	1	18709437	1794	259.19	5.54	12	0.04	37.00	1730.00	14270	20230711	-32.80	7040	20231027	36.22	12740	-24.73	20240529	7770	23.42	20240412	14270	-32.80	20230711	7040	36.22	20231027	7.82	N	388050	500	93 억		15641	N	N	0	N	00	N
34	20240624	161240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-210	5	-2.16	1957666280	202929	86.02	9740	9830	9520	12640	6820	9730	9647.66	0.04	0	7999	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1781	257.30	5.50	12	1.08	37.00	1730.00	14270	20230711	-33.29	7040	20231027	35.23	12740	-25.27	20240529	7770	22.52	20240412	14270	-33.29	20230711	7040	35.23	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
35	20240624	151236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-160	5	-1.64	1781923870	184517	78.22	9740	9830	9550	12640	6820	9730	9657.19	0.04	0	4794	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1790	258.65	5.53	12	0.99	37.00	1730.00	14270	20230711	-32.94	7040	20231027	35.94	12740	-24.88	20240529	7770	23.17	20240412	14270	-32.94	20230711	7040	35.94	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
36	20240624	141238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-60	5	-0.62	1594926380	165023	69.95	9740	9830	9550	12640	6820	9730	9664.83	0.04	0	5474	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1809	261.35	5.59	12	0.88	37.00	1730.00	14270	20230711	-32.24	7040	20231027	37.36	12740	-24.10	20240529	7770	24.45	20240412	14270	-32.24	20230711	7040	37.36	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
37	20240624	131235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-160	5	-1.64	1286962750	133015	56.38	9740	9830	9560	12640	6820	9730	9675.27	0.04	0	2449	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1790	258.65	5.53	12	0.71	37.00	1730.00	14270	20230711	-32.94	7040	20231027	35.94	12740	-24.88	20240529	7770	23.17	20240412	14270	-32.94	20230711	7040	35.94	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
38	20240624	121236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-110	5	-1.13	1149517140	118679	50.31	9740	9830	9560	12640	6820	9730	9685.89	0.04	0	1939	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1800	260.00	5.56	12	0.63	37.00	1730.00	14270	20230711	-32.59	7040	20231027	36.65	12740	-24.49	20240529	7770	23.81	20240412	14270	-32.59	20230711	7040	36.65	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
39	20240624	111238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-150	5	-1.54	881778370	90879	38.52	9740	9830	9560	12640	6820	9730	9702.74	0.04	0	504	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1792	258.92	5.54	12	0.49	37.00	1730.00	14270	20230711	-32.87	7040	20231027	36.08	12740	-24.80	20240529	7770	23.29	20240412	14270	-32.87	20230711	7040	36.08	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
40	20240624	101237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-10	5	-0.10	406687010	41786	17.71	9740	9830	9710	12640	6820	9730	9732.62	0.04	0	1098	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1819	262.70	5.62	12	0.22	37.00	1730.00	14270	20230711	-31.89	7040	20231027	38.07	12740	-23.70	20240529	7770	25.10	20240412	14270	-31.89	20230711	7040	38.07	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
41	20240624	091237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-10	5	-0.10	130712120	13412	5.69	9740	9830	9720	12640	6820	9730	9746.05	0.04	0	1168	10163	9946	9823	9606	9483	9885	9545	94	2910	500	7000	10	1	18709437	1819	262.70	5.62	12	0.07	37.00	1730.00	14270	20230711	-31.89	7040	20231027	38.07	12740	-23.70	20240529	7770	25.10	20240412	14270	-31.89	20230711	7040	38.07	20231027	7.86	N	388050	500	93 억		7520	N	N	199	N	00	N
42	20240621	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-170	5	-1.72	2285935330	231950	112.59	9900	10040	9700	12870	6930	9900	9855.49	0.08	0	-6877	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1820	262.97	5.62	12	1.24	37.00	1730.00	14270	20230711	-31.81	7040	20231027	38.21	12740	-23.63	20240529	7770	25.23	20240412	14270	-31.81	20230711	7040	38.21	20231027	7.99	N	388050	500	93 억		14505	N	N	199	N	00	N
43	20240621	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-120	5	-1.21	2131700450	216128	104.91	9900	10040	9700	12870	6930	9900	9863.08	0.08	0	-6897	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1830	264.32	5.65	12	1.16	37.00	1730.00	14270	20230711	-31.46	7040	20231027	38.92	12740	-23.23	20240529	7770	25.87	20240412	14270	-31.46	20230711	7040	38.92	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
44	20240621	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-100	5	-1.01	1760144310	178029	86.41	9900	10040	9800	12870	6930	9900	9886.81	0.08	0	-6856	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1834	264.86	5.66	12	0.95	37.00	1730.00	14270	20230711	-31.32	7040	20231027	39.20	12740	-23.08	20240529	7770	26.13	20240412	14270	-31.32	20230711	7040	39.20	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
45	20240621	131154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-60	5	-0.61	1439015940	145327	70.54	9900	10040	9800	12870	6930	9900	9901.92	0.08	0	-5477	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1841	265.95	5.69	12	0.78	37.00	1730.00	14270	20230711	-31.04	7040	20231027	39.77	12740	-22.76	20240529	7770	26.64	20240412	14270	-31.04	20230711	7040	39.77	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
46	20240621	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-70	5	-0.71	1304725830	131677	63.91	9900	10040	9800	12870	6930	9900	9908.55	0.08	0	-4265	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1839	265.68	5.68	12	0.70	37.00	1730.00	14270	20230711	-31.11	7040	20231027	39.63	12740	-22.84	20240529	7770	26.51	20240412	14270	-31.11	20230711	7040	39.63	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
47	20240621	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-50	5	-0.51	1129615060	113860	55.27	9900	10040	9800	12870	6930	9900	9921.15	0.08	0	-3412	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1843	266.22	5.69	12	0.61	37.00	1730.00	14270	20230711	-30.97	7040	20231027	39.91	12740	-22.68	20240529	7770	26.77	20240412	14270	-30.97	20230711	7040	39.91	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
48	20240621	101151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	20	2	0.20	921437100	92802	45.05	9900	10040	9800	12870	6930	9900	9929.17	0.08	0	-3565	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1856	268.11	5.73	12	0.50	37.00	1730.00	14270	20230711	-30.48	7040	20231027	40.91	12740	-22.14	20240529	7770	27.67	20240412	14270	-30.48	20230711	7040	40.91	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
49	20240621	091158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-40	5	-0.40	119360710	12053	5.85	9900	9950	9850	12870	6930	9900	9903.08	0.08	0	-1457	10240	10070	9980	9810	9720	10025	9765	94	2970	500	7120	10	1	18709437	1845	266.49	5.70	12	0.06	37.00	1730.00	14270	20230711	-30.90	7040	20231027	40.06	12740	-22.61	20240529	7770	26.90	20240412	14270	-30.90	20230711	7040	40.06	20231027	7.99	N	388050	500	93 억		14505	N	N	3	N	00	N
50	20240620	161149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-200	5	-1.98	2021790990	203053	42.36	10150	10150	9890	13130	7070	10100	9956.59	0.11	0	-6065	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1852	267.57	5.72	12	1.09	37.00	1730.00	14270	20230711	-30.62	7040	20231027	40.62	12740	-22.29	20240529	7770	27.41	20240412	14270	-30.62	20230711	7040	40.62	20231027	7.75	N	388050	500	93 억		21074	N	N	3	N	00	N
51	20240620	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-170	5	-1.68	1926396010	193428	40.35	10150	10150	9890	13130	7070	10100	9958.76	0.11	0	-5377	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1858	268.38	5.74	12	1.03	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	12740	-22.06	20240529	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
52	20240620	141151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-180	5	-1.78	1680968620	168659	35.18	10150	10150	9900	13130	7070	10100	9966.15	0.11	0	-5265	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1856	268.11	5.73	12	0.90	37.00	1730.00	14270	20230711	-30.48	7040	20231027	40.91	12740	-22.14	20240529	7770	27.67	20240412	14270	-30.48	20230711	7040	40.91	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
53	20240620	131150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-150	5	-1.49	1388656110	139211	29.04	10150	10150	9910	13130	7070	10100	9974.59	0.11	0	-6631	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1862	268.92	5.75	12	0.74	37.00	1730.00	14270	20230711	-30.27	7040	20231027	41.34	12740	-21.90	20240529	7770	28.06	20240412	14270	-30.27	20230711	7040	41.34	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
54	20240620	121150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-120	5	-1.19	1185362300	118806	24.78	10150	10150	9910	13130	7070	10100	9976.61	0.11	0	-4305	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1867	269.73	5.77	12	0.64	37.00	1730.00	14270	20230711	-30.06	7040	20231027	41.76	12740	-21.66	20240529	7770	28.44	20240412	14270	-30.06	20230711	7040	41.76	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
55	20240620	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-120	5	-1.19	1061313080	106373	22.19	10150	10150	9910	13130	7070	10100	9976.51	0.11	0	-5296	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1867	269.73	5.77	12	0.57	37.00	1730.00	14270	20230711	-30.06	7040	20231027	41.76	12740	-21.66	20240529	7770	28.44	20240412	14270	-30.06	20230711	7040	41.76	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
56	20240620	101152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-170	5	-1.68	881910340	88345	18.43	10150	10150	9920	13130	7070	10100	9981.69	0.11	0	-5251	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1858	268.38	5.74	12	0.47	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	12740	-22.06	20240529	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
57	20240620	091157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-90	5	-0.89	277643630	27683	5.78	10150	10150	9950	13130	7070	10100	10027.66	0.11	0	-4455	10360	10230	10060	9930	9760	10295	9995	94	3030	500	7270	10	1	18709437	1873	270.54	5.79	12	0.15	37.00	1730.00	14270	20230711	-29.85	7040	20231027	42.19	12740	-21.43	20240529	7770	28.83	20240412	14270	-29.85	20230711	7040	42.19	20231027	7.75	N	388050	500	93 억		21074	N	N	5	N	00	N
58	20240619	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	170	2	1.71	4761785270	473506	139.16	10010	10190	9890	12900	6960	9930	10057.34	0.19	0	-14548	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1890	272.97	5.84	12	2.53	37.00	1730.00	14270	20230711	-29.22	7040	20231027	43.47	12740	-20.72	20240529	7770	29.99	20240412	14270	-29.22	20230711	7040	43.47	20231027	7.77	N	388050	500	93 억		35515	N	N	5	N	00	N
59	20240619	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	160	2	1.61	4579272000	455405	133.85	10010	10190	9890	12900	6960	9930	10056.66	0.19	0	-14491	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1888	272.70	5.83	12	2.43	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	12740	-20.80	20240529	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
60	20240619	141153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	170	2	1.71	4180989430	415899	122.23	10010	10190	9890	12900	6960	9930	10054.27	0.19	0	-13686	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1890	272.97	5.84	12	2.22	37.00	1730.00	14270	20230711	-29.22	7040	20231027	43.47	12740	-20.72	20240529	7770	29.99	20240412	14270	-29.22	20230711	7040	43.47	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
61	20240619	131141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	150	2	1.51	3887450340	386812	113.69	10010	10190	9890	12900	6960	9930	10051.42	0.19	0	-12515	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1886	272.43	5.83	12	2.07	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	12740	-20.88	20240529	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
62	20240619	121142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	150	2	1.51	3331421940	331704	97.49	10010	10190	9890	12900	6960	9930	10044.95	0.19	0	-19009	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1886	272.43	5.83	12	1.77	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	12740	-20.88	20240529	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
63	20240619	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	130	2	1.31	2443942150	244080	71.74	10010	10150	9890	12900	6960	9930	10014.46	0.19	0	-11627	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1882	271.89	5.82	12	1.30	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
64	20240619	101149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	10	2	0.10	1355482320	135896	39.94	10010	10060	9890	12900	6960	9930	9975.96	0.19	0	-13479	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1860	268.65	5.75	12	0.73	37.00	1730.00	14270	20230711	-30.34	7040	20231027	41.19	12740	-21.98	20240529	7770	27.93	20240412	14270	-30.34	20230711	7040	41.19	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
65	20240619	091153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-30	5	-0.30	541927410	54402	15.99	10010	10010	9890	12900	6960	9930	9964.44	0.19	0	-6272	10183	10056	9803	9676	9423	10120	9740	94	2970	500	7140	10	1	18709437	1852	267.57	5.72	12	0.29	37.00	1730.00	14270	20230711	-30.62	7040	20231027	40.62	12740	-22.29	20240529	7770	27.41	20240412	14270	-30.62	20230711	7040	40.62	20231027	7.77	N	388050	500	93 억		35515	N	N	0	N	00	N
66	20240618	161138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	270	2	2.80	3237952500	331764	137.42	9730	9930	9550	12550	6770	9660	9758.06	0.14	0	10031	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1858	268.38	5.74	12	1.77	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	12740	-22.06	20240529	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
67	20240618	151139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	220	2	2.28	2959173200	303627	125.76	9730	9920	9550	12550	6770	9660	9746.11	0.14	0	10596	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1848	267.03	5.71	12	1.62	37.00	1730.00	14270	20230711	-30.76	7040	20231027	40.34	12740	-22.45	20240529	7770	27.16	20240412	14270	-30.76	20230711	7040	40.34	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
68	20240618	141143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	140	2	1.45	2497485710	256664	106.31	9730	9920	9550	12550	6770	9660	9730.59	0.14	0	-30	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1834	264.86	5.66	12	1.37	37.00	1730.00	14270	20230711	-31.32	7040	20231027	39.20	12740	-23.08	20240529	7770	26.13	20240412	14270	-31.32	20230711	7040	39.20	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
69	20240618	131143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	220	2	2.28	2053532410	211633	87.66	9730	9900	9550	12550	6770	9660	9703.29	0.14	0	2916	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1848	267.03	5.71	12	1.13	37.00	1730.00	14270	20230711	-30.76	7040	20231027	40.34	12740	-22.45	20240529	7770	27.16	20240412	14270	-30.76	20230711	7040	40.34	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
70	20240618	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	80	2	0.83	1288871350	133883	55.46	9730	9750	9550	12550	6770	9660	9626.82	0.14	0	7903	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1822	263.24	5.63	12	0.72	37.00	1730.00	14270	20230711	-31.74	7040	20231027	38.35	12740	-23.55	20240529	7770	25.35	20240412	14270	-31.74	20230711	7040	38.35	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
71	20240618	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	-70	5	-0.72	946289330	98401	40.76	9730	9750	9550	12550	6770	9660	9616.62	0.14	0	-560	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1794	259.19	5.54	12	0.53	37.00	1730.00	14270	20230711	-32.80	7040	20231027	36.22	12740	-24.73	20240529	7770	23.42	20240412	14270	-32.80	20230711	7040	36.22	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
72	20240618	101139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	-20	5	-0.21	769081640	79919	33.10	9730	9750	9550	12550	6770	9660	9623.22	0.14	0	-2148	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1804	260.54	5.57	12	0.43	37.00	1730.00	14270	20230711	-32.45	7040	20231027	36.93	12740	-24.33	20240529	7770	24.07	20240412	14270	-32.45	20230711	7040	36.93	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
73	20240618	091148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-50	5	-0.52	162676000	16819	6.97	9730	9750	9610	12550	6770	9660	9672.23	0.14	0	-2903	10020	9840	9740	9560	9460	9790	9510	94	2890	500	6950	10	1	18709437	1798	259.73	5.55	12	0.09	37.00	1730.00	14270	20230711	-32.66	7040	20231027	36.51	12740	-24.57	20240529	7770	23.68	20240412	14270	-32.66	20230711	7040	36.51	20231027	7.89	N	388050	500	93 억		25403	N	N	0	N	00	N
74	20240617	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-210	5	-2.13	2260442840	232001	63.70	9920	9920	9640	12830	6910	9870	9751.24	0.22	0	-15152	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1807	261.08	5.58	12	1.24	37.00	1730.00	14270	20230711	-32.31	7040	20231027	37.22	12740	-24.18	20240529	7770	24.32	20240412	14270	-32.31	20230711	7040	37.22	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
75	20240617	151138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-190	5	-1.93	1901172400	194821	53.49	9920	9920	9640	12830	6910	9870	9758.34	0.22	0	-12872	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1811	261.62	5.60	12	1.04	37.00	1730.00	14270	20230711	-32.17	7040	20231027	37.50	12740	-24.02	20240529	7770	24.58	20240412	14270	-32.17	20230711	7040	37.50	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
76	20240617	141127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-180	5	-1.82	1653314480	169227	46.46	9920	9920	9640	12830	6910	9870	9769.58	0.22	0	-11706	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1813	261.89	5.60	12	0.90	37.00	1730.00	14270	20230711	-32.10	7040	20231027	37.64	12740	-23.94	20240529	7770	24.71	20240412	14270	-32.10	20230711	7040	37.64	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
77	20240617	131128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-150	5	-1.52	1451702650	148443	40.76	9920	9920	9640	12830	6910	9870	9779.30	0.22	0	-10092	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1819	262.70	5.62	12	0.79	37.00	1730.00	14270	20230711	-31.89	7040	20231027	38.07	12740	-23.70	20240529	7770	25.10	20240412	14270	-31.89	20230711	7040	38.07	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
78	20240617	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-140	5	-1.42	1292303270	132054	36.26	9920	9920	9640	12830	6910	9870	9785.93	0.22	0	-13825	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1820	262.97	5.62	12	0.71	37.00	1730.00	14270	20230711	-31.81	7040	20231027	38.21	12740	-23.63	20240529	7770	25.23	20240412	14270	-31.81	20230711	7040	38.21	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
79	20240617	111119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-90	5	-0.91	1091499020	111434	30.60	9920	9920	9640	12830	6910	9870	9794.77	0.22	0	-11435	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1830	264.32	5.65	12	0.60	37.00	1730.00	14270	20230711	-31.46	7040	20231027	38.92	12740	-23.23	20240529	7770	25.87	20240412	14270	-31.46	20230711	7040	38.92	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
80	20240617	101119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	20	2	0.20	920615630	94001	25.81	9920	9920	9640	12830	6910	9870	9793.37	0.22	0	-7829	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1850	267.30	5.72	12	0.50	37.00	1730.00	14270	20230711	-30.69	7040	20231027	40.48	12740	-22.37	20240529	7770	27.28	20240412	14270	-30.69	20230711	7040	40.48	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
81	20240617	091123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-220	5	-2.23	318456220	32453	8.91	9920	9920	9650	12830	6910	9870	9812.17	0.22	0	-11304	10223	10046	9853	9676	9483	9950	9580	94	2960	500	7100	10	1	18709437	1805	260.81	5.58	12	0.17	37.00	1730.00	14270	20230711	-32.38	7040	20231027	37.07	12740	-24.25	20240529	7770	24.20	20240412	14270	-32.38	20230711	7040	37.07	20231027	8.04	N	388050	500	93 억		40302	N	N	2292	N	00	N
82	20240614	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-30	5	-0.30	3490164990	355836	81.34	9990	10030	9660	12870	6930	9900	9808.00	0.15	0	28981	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1847	266.76	5.71	12	1.90	37.00	1730.00	14270	20230711	-30.83	7040	20231027	40.20	12740	-22.53	20240529	7770	27.03	20240412	14270	-30.83	20230711	7040	40.20	20231027	8.01	N	388050	500	93 억		27238	N	N	2292	N	00	N
83	20240614	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-150	5	-1.52	3226696300	329066	75.22	9990	10030	9660	12870	6930	9900	9805.62	0.15	0	18962	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1824	263.51	5.64	12	1.76	37.00	1730.00	14270	20230711	-31.67	7040	20231027	38.49	12740	-23.47	20240529	7770	25.48	20240412	14270	-31.67	20230711	7040	38.49	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
84	20240614	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-210	5	-2.12	2836072160	288821	66.02	9990	10030	9670	12870	6930	9900	9819.48	0.15	0	5994	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1813	261.89	5.60	12	1.54	37.00	1730.00	14270	20230711	-32.10	7040	20231027	37.64	12740	-23.94	20240529	7770	24.71	20240412	14270	-32.10	20230711	7040	37.64	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
85	20240614	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-190	5	-1.92	2404262850	244295	55.84	9990	10030	9690	12870	6930	9900	9841.64	0.15	0	3088	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1817	262.43	5.61	12	1.31	37.00	1730.00	14270	20230711	-31.96	7040	20231027	37.93	12740	-23.78	20240529	7770	24.97	20240412	14270	-31.96	20230711	7040	37.93	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
86	20240614	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-170	5	-1.72	2192862710	222547	50.87	9990	10030	9690	12870	6930	9900	9853.48	0.15	0	2824	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1820	262.97	5.62	12	1.19	37.00	1730.00	14270	20230711	-31.81	7040	20231027	38.21	12740	-23.63	20240529	7770	25.23	20240412	14270	-31.81	20230711	7040	38.21	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
87	20240614	111108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-170	5	-1.72	2008545000	203581	46.53	9990	10030	9690	12870	6930	9900	9866.07	0.15	0	3636	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1820	262.97	5.62	12	1.09	37.00	1730.00	14270	20230711	-31.81	7040	20231027	38.21	12740	-23.63	20240529	7770	25.23	20240412	14270	-31.81	20230711	7040	38.21	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
88	20240614	101107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-30	5	-0.30	1234189110	124356	28.43	9990	10030	9850	12870	6930	9900	9924.64	0.15	0	-673	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1847	266.76	5.71	12	0.66	37.00	1730.00	14270	20230711	-30.83	7040	20231027	40.20	12740	-22.53	20240529	7770	27.03	20240412	14270	-30.83	20230711	7040	40.20	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
89	20240614	091113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	30	2	0.30	340612880	34095	7.79	9990	10030	9930	12870	6930	9900	9990.11	0.15	0	-2765	10273	10086	9993	9806	9713	10040	9760	94	2970	500	7120	10	1	18709437	1858	268.38	5.74	12	0.18	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	12740	-22.06	20240529	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	8.01	N	388050	500	93 억		27238	N	N	170	N	00	N
90	20240613	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-260	5	-2.56	4295089530	429739	80.69	10100	10180	9900	13200	7120	10160	9994.68	0.25	0	-19118	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1852	267.57	5.72	12	2.30	37.00	1730.00	14270	20230711	-30.62	7040	20231027	40.62	12740	-22.29	20240529	7770	27.41	20240412	14270	-30.62	20230711	7040	40.62	20231027	7.51	N	388050	500	93 억		46356	N	N	170	N	00	N
91	20240613	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-250	5	-2.46	3996324930	399571	75.02	10100	10180	9900	13200	7120	10160	10001.38	0.25	0	-14952	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1854	267.84	5.73	12	2.14	37.00	1730.00	14270	20230711	-30.55	7040	20231027	40.77	12740	-22.21	20240529	7770	27.54	20240412	14270	-30.55	20230711	7040	40.77	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
92	20240613	141102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-220	5	-2.17	3521957100	351733	66.04	10100	10180	9920	13200	7120	10160	10012.99	0.25	0	-10707	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1860	268.65	5.75	12	1.88	37.00	1730.00	14270	20230711	-30.34	7040	20231027	41.19	12740	-21.98	20240529	7770	27.93	20240412	14270	-30.34	20230711	7040	41.19	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
93	20240613	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-160	5	-1.57	2903194980	289546	54.36	10100	10180	9960	13200	7120	10160	10026.53	0.25	0	-6472	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1871	270.27	5.78	12	1.55	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	12740	-21.51	20240529	7770	28.70	20240412	14270	-29.92	20230711	7040	42.05	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
94	20240613	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-160	5	-1.57	2665006750	265687	49.88	10100	10180	9960	13200	7120	10160	10030.43	0.25	0	-6897	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1871	270.27	5.78	12	1.42	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	12740	-21.51	20240529	7770	28.70	20240412	14270	-29.92	20230711	7040	42.05	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
95	20240613	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-140	5	-1.38	2065815460	205721	38.63	10100	10180	9980	13200	7120	10160	10041.60	0.25	0	-2323	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1875	270.81	5.79	12	1.10	37.00	1730.00	14270	20230711	-29.78	7040	20231027	42.33	12740	-21.35	20240529	7770	28.96	20240412	14270	-29.78	20230711	7040	42.33	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
96	20240613	101056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-100	5	-0.98	1633246770	162540	30.52	10100	10180	9980	13200	7120	10160	10048.00	0.25	0	6731	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1882	271.89	5.82	12	0.87	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
97	20240613	091105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-90	5	-0.89	456385200	45158	8.48	10100	10180	10070	13200	7120	10160	10105.93	0.25	0	-1524	10566	10362	10246	10042	9926	10305	9985	94	3040	500	7310	10	1	18709437	1884	272.16	5.82	12	0.24	37.00	1730.00	14270	20230711	-29.43	7040	20231027	43.04	12740	-20.96	20240529	7770	29.60	20240412	14270	-29.43	20230711	7040	43.04	20231027	7.51	N	388050	500	93 억		46356	N	N	22	N	00	N
98	20240612	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	50	2	0.49	5371789550	521823	64.70	10300	10450	10130	13140	7080	10110	10294.85	0.49	0	-44731	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1901	274.59	5.87	12	2.79	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	12740	-20.25	20240529	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.64	N	388050	500	93 억		92252	N	N	22	N	00	N
99	20240612	151059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	80	2	0.79	5126920860	497731	61.71	10300	10450	10130	13140	7080	10110	10300.59	0.49	0	-44661	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1906	275.41	5.89	12	2.66	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	12740	-20.02	20240529	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
100	20240612	141051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	90	2	0.89	4650265420	450873	55.90	10300	10450	10190	13140	7080	10110	10313.91	0.49	0	-38903	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1908	275.68	5.90	12	2.41	37.00	1730.00	14270	20230711	-28.52	7040	20231027	44.89	12740	-19.94	20240529	7770	31.27	20240412	14270	-28.52	20230711	7040	44.89	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
101	20240612	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	190	2	1.88	4149034950	401877	49.82	10300	10450	10210	13140	7080	10110	10324.14	0.49	0	-17020	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1927	278.38	5.95	12	2.15	37.00	1730.00	14270	20230711	-27.82	7040	20231027	46.31	12740	-19.15	20240529	7770	32.56	20240412	14270	-27.82	20230711	7040	46.31	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
102	20240612	121052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	130	2	1.29	3011444130	291888	36.19	10300	10420	10210	13140	7080	10110	10317.12	0.49	0	-24202	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1916	276.76	5.92	12	1.56	37.00	1730.00	14270	20230711	-28.24	7040	20231027	45.45	12740	-19.62	20240529	7770	31.79	20240412	14270	-28.24	20230711	7040	45.45	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
103	20240612	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	200	2	1.98	2628573160	254641	31.57	10300	10420	10210	13140	7080	10110	10322.66	0.49	0	-20050	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1929	278.65	5.96	12	1.36	37.00	1730.00	14270	20230711	-27.75	7040	20231027	46.45	12740	-19.07	20240529	7770	32.69	20240412	14270	-27.75	20230711	7040	46.45	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
104	20240612	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	270	2	2.67	2116109000	205014	25.42	10300	10420	10210	13140	7080	10110	10321.78	0.49	0	-16160	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1942	280.54	6.00	12	1.10	37.00	1730.00	14270	20230711	-27.26	7040	20231027	47.44	12740	-18.52	20240529	7770	33.59	20240412	14270	-27.26	20230711	7040	47.44	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
105	20240612	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	240	2	2.37	984504210	95323	11.82	10300	10420	10240	13140	7080	10110	10328.09	0.49	0	-6296	10870	10490	10300	9920	9730	10395	9825	94	3030	500	7270	10	1	18709437	1936	279.73	5.98	12	0.51	37.00	1730.00	14270	20230711	-27.47	7040	20231027	47.02	12740	-18.76	20240529	7770	33.20	20240412	14270	-27.47	20230711	7040	47.02	20231027	7.64	N	388050	500	93 억		92252	N	N	112	N	00	N
106	20240610	161042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	540	2	5.36	10656230540	1023255	139.81	10110	10660	10110	13100	7060	10080	10413.18	0.63	0	115488	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1987	287.03	6.14	12	5.47	37.00	1730.00	14270	20230711	-25.58	7040	20231027	50.85	12740	-16.64	20240529	7770	36.68	20240412	14270	-25.58	20230711	7040	50.85	20231027	7.95	N	388050	500	93 억		117067	N	N	381	N	00	N
107	20240610	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	460	2	4.56	9915775670	953212	130.24	10110	10660	10110	13100	7060	10080	10402.61	0.63	0	119171	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1972	284.86	6.09	12	5.09	37.00	1730.00	14270	20230711	-26.14	7040	20231027	49.72	12740	-17.27	20240529	7770	35.65	20240412	14270	-26.14	20230711	7040	49.72	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
108	20240610	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	290	2	2.88	5920119100	572734	78.25	10110	10500	10110	13100	7060	10080	10336.76	0.63	0	45725	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1940	280.27	5.99	12	3.06	37.00	1730.00	14270	20230711	-27.33	7040	20231027	47.30	12740	-18.60	20240529	7770	33.46	20240412	14270	-27.33	20230711	7040	47.30	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
109	20240610	131043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	130	2	1.29	5293602030	511847	69.93	10110	10500	10110	13100	7060	10080	10342.35	0.63	0	33357	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1910	275.95	5.90	12	2.74	37.00	1730.00	14270	20230711	-28.45	7040	20231027	45.03	12740	-19.86	20240529	7770	31.40	20240412	14270	-28.45	20230711	7040	45.03	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
110	20240610	121045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	110	2	1.09	5046125360	487572	66.62	10110	10500	10110	13100	7060	10080	10349.71	0.63	0	34912	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1906	275.41	5.89	12	2.61	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	12740	-20.02	20240529	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
111	20240610	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	180	2	1.79	4464930090	430717	58.85	10110	10500	10110	13100	7060	10080	10366.52	0.63	0	63899	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1920	277.30	5.93	12	2.30	37.00	1730.00	14270	20230711	-28.10	7040	20231027	45.74	12740	-19.47	20240529	7770	32.05	20240412	14270	-28.10	20230711	7040	45.74	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
112	20240610	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	220	2	2.18	3980894480	383580	52.41	10110	10500	10110	13100	7060	10080	10378.56	0.63	0	75020	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1927	278.38	5.95	12	2.05	37.00	1730.00	14270	20230711	-27.82	7040	20231027	46.31	12740	-19.15	20240529	7770	32.56	20240412	14270	-27.82	20230711	7040	46.31	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
113	20240610	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	340	2	3.37	2150813730	207050	28.29	10110	10500	10110	13100	7060	10080	10388.45	0.63	0	67639	10586	10332	10126	9872	9666	10460	10000	94	3020	500	7250	10	1	18709437	1950	281.62	6.02	12	1.11	37.00	1730.00	14270	20230711	-26.98	7040	20231027	48.01	12740	-18.21	20240529	7770	34.11	20240412	14270	-26.98	20230711	7040	48.01	20231027	7.95	N	388050	500	93 억		117067	N	N	310	N	00	N
114	20240607	161118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	30	2	0.30	7311309560	721290	91.24	10020	10380	9920	13060	7040	10050	10136.60	0.94	0	-58428	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1886	272.43	5.83	12	3.86	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	12740	-20.88	20240529	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.47	N	388050	500	93 억		175113	N	N	310	N	00	N
115	20240607	151129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	30	2	0.30	7090883290	699419	88.47	10020	10380	9920	13060	7040	10050	10138.37	0.94	0	-54699	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1886	272.43	5.83	12	3.74	37.00	1730.00	14270	20230711	-29.36	7040	20231027	43.18	12740	-20.88	20240529	7770	29.73	20240412	14270	-29.36	20230711	7040	43.18	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
116	20240607	141120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	20	2	0.20	6531908370	643827	81.44	10020	10380	9920	13060	7040	10050	10145.58	0.94	0	-49260	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1884	272.16	5.82	12	3.44	37.00	1730.00	14270	20230711	-29.43	7040	20231027	43.04	12740	-20.96	20240529	7770	29.60	20240412	14270	-29.43	20230711	7040	43.04	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
117	20240607	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	80	2	0.80	5812435050	572395	72.40	10020	10380	9920	13060	7040	10050	10154.76	0.94	0	-31087	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1895	273.78	5.86	12	3.06	37.00	1730.00	14270	20230711	-29.01	7040	20231027	43.89	12740	-20.49	20240529	7770	30.37	20240412	14270	-29.01	20230711	7040	43.89	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
118	20240607	121123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	20	2	0.20	4151300000	409651	51.82	10020	10330	9920	13060	7040	10050	10133.94	0.94	0	-8551	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1884	272.16	5.82	12	2.19	37.00	1730.00	14270	20230711	-29.43	7040	20231027	43.04	12740	-20.96	20240529	7770	29.60	20240412	14270	-29.43	20230711	7040	43.04	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
119	20240607	111103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	70	2	0.70	3678518060	362793	45.89	10020	10330	9920	13060	7040	10050	10139.67	0.94	0	-1692	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1893	273.51	5.85	12	1.94	37.00	1730.00	14270	20230711	-29.08	7040	20231027	43.75	12740	-20.57	20240529	7770	30.24	20240412	14270	-29.08	20230711	7040	43.75	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
120	20240607	101123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	40	2	0.40	3022461430	298174	37.72	10020	10330	9920	13060	7040	10050	10136.84	0.94	0	-12134	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1888	272.70	5.83	12	1.59	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	12740	-20.80	20240529	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
121	20240607	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	110	2	1.09	993401620	98681	12.48	10020	10220	9920	13060	7040	10050	10066.96	0.94	0	8982	10590	10320	10060	9790	9530	10455	9925	94	3010	500	7230	10	1	18709437	1901	274.59	5.87	12	0.53	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	12740	-20.25	20240529	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.47	N	388050	500	93 억		175113	N	N	550	N	00	N
122	20240605	161118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-50	5	-0.50	7576163280	754294	67.33	10010	10330	9800	13130	7070	10100	10043.93	0.78	0	28717	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1880	271.62	5.81	12	4.03	37.00	1730.00	14270	20230711	-29.57	7040	20231027	42.76	12740	-21.11	20240529	7770	29.34	20240412	14270	-29.57	20230711	7040	42.76	20231027	7.66	N	388050	500	93 억		146470	N	N	550	N	00	N
123	20240605	151116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	30	2	0.30	6911201350	688279	61.44	10010	10330	9800	13130	7070	10100	10041.20	0.78	0	22025	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1895	273.78	5.86	12	3.68	37.00	1730.00	14270	20230711	-29.01	7040	20231027	43.89	12740	-20.49	20240529	7770	30.37	20240412	14270	-29.01	20230711	7040	43.89	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
124	20240605	141116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	40	2	0.40	6394544320	637235	56.89	10010	10330	9800	13130	7070	10100	10034.73	0.78	0	25804	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1897	274.05	5.86	12	3.41	37.00	1730.00	14270	20230711	-28.94	7040	20231027	44.03	12740	-20.41	20240529	7770	30.50	20240412	14270	-28.94	20230711	7040	44.03	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
125	20240605	131116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	40	2	0.40	6005202110	598862	53.46	10010	10330	9800	13130	7070	10100	10027.57	0.78	0	20256	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1897	274.05	5.86	12	3.20	37.00	1730.00	14270	20230711	-28.94	7040	20231027	44.03	12740	-20.41	20240529	7770	30.50	20240412	14270	-28.94	20230711	7040	44.03	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
126	20240605	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	90	2	0.89	5597699100	558650	49.87	10010	10330	9800	13130	7070	10100	10019.91	0.78	0	14809	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1906	275.41	5.89	12	2.99	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	12740	-20.02	20240529	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
127	20240605	111115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	70	2	0.69	5332357790	532614	47.55	10010	10330	9800	13130	7070	10100	10011.51	0.78	0	11004	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1903	274.86	5.88	12	2.85	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	12740	-20.17	20240529	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
128	20240605	101111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-60	5	-0.59	3507483990	353679	31.57	10010	10130	9800	13130	7070	10100	9916.64	0.78	0	27038	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1878	271.35	5.80	12	1.89	37.00	1730.00	14270	20230711	-29.64	7040	20231027	42.61	12740	-21.19	20240529	7770	29.21	20240412	14270	-29.64	20230711	7040	42.61	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
129	20240605	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-130	5	-1.29	828276370	82604	7.37	10010	10130	9940	13130	7070	10100	10026.22	0.78	0	-6977	11046	10572	10326	9852	9606	10450	9730	94	3030	500	7270	10	1	18709437	1865	269.46	5.76	12	0.44	37.00	1730.00	14270	20230711	-30.13	7040	20231027	41.62	12740	-21.74	20240529	7770	28.31	20240412	14270	-30.13	20230711	7040	41.62	20231027	7.66	N	388050	500	93 억		146470	N	N	460	N	00	N
130	20240604	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-740	5	-6.83	11403375260	1101953	21.79	10650	10800	10080	14090	7590	10840	10349.69	1.57	0	-149223	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1890	272.97	5.84	12	5.89	37.00	1730.00	14270	20230711	-29.22	7040	20231027	43.47	12740	-20.72	20240529	7770	29.99	20240412	14270	-29.22	20230711	7040	43.47	20231027	7.96	N	388050	500	93 억		294482	N	N	460	N	00	N
131	20240604	151104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-690	5	-6.37	10821119990	1044447	20.66	10650	10800	10080	14090	7590	10840	10360.49	1.57	0	-136224	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1899	274.32	5.87	12	5.58	37.00	1730.00	14270	20230711	-28.87	7040	20231027	44.18	12740	-20.33	20240529	7770	30.63	20240412	14270	-28.87	20230711	7040	44.18	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
132	20240604	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-620	5	-5.72	9364483470	900919	17.82	10650	10800	10210	14090	7590	10840	10394.22	1.57	0	-130441	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1912	276.22	5.91	12	4.82	37.00	1730.00	14270	20230711	-28.38	7040	20231027	45.17	12740	-19.78	20240529	7770	31.53	20240412	14270	-28.38	20230711	7040	45.17	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
133	20240604	131103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-510	5	-4.70	8291473280	796355	15.75	10650	10800	10260	14090	7590	10840	10411.62	1.57	0	-116541	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1933	279.19	5.97	12	4.26	37.00	1730.00	14270	20230711	-27.61	7040	20231027	46.73	12740	-18.92	20240529	7770	32.95	20240412	14270	-27.61	20230711	7040	46.73	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
134	20240604	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-550	5	-5.07	7742892430	743174	14.70	10650	10800	10260	14090	7590	10840	10418.51	1.57	0	-110891	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1925	278.11	5.95	12	3.97	37.00	1730.00	14270	20230711	-27.89	7040	20231027	46.16	12740	-19.23	20240529	7770	32.43	20240412	14270	-27.89	20230711	7040	46.16	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
135	20240604	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	-470	5	-4.34	6644870470	636589	12.59	10650	10800	10260	14090	7590	10840	10438.06	1.57	0	-92675	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1940	280.27	5.99	12	3.40	37.00	1730.00	14270	20230711	-27.33	7040	20231027	47.30	12740	-18.60	20240529	7770	33.46	20240412	14270	-27.33	20230711	7040	47.30	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
136	20240604	101101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-440	5	-4.06	5662048010	541616	10.71	10650	10800	10260	14090	7590	10840	10453.78	1.57	0	-80619	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1946	281.08	6.01	12	2.89	37.00	1730.00	14270	20230711	-27.12	7040	20231027	47.73	12740	-18.37	20240529	7770	33.85	20240412	14270	-27.12	20230711	7040	47.73	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
137	20240604	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-400	5	-3.69	2274470630	215496	4.26	10650	10800	10430	14090	7590	10840	10554.20	1.57	0	-37233	12273	11556	11103	10386	9933	11330	10160	94	3250	500	7800	10	1	18709437	1953	282.16	6.03	12	1.15	37.00	1730.00	14270	20230711	-26.84	7040	20231027	48.30	12740	-18.05	20240529	7770	34.36	20240412	14270	-26.84	20230711	7040	48.30	20231027	7.96	N	388050	500	93 억		294482	N	N	25	N	00	N
138	20240603	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	480	2	4.63	56264755740	5019439	252.17	11250	11820	10650	13460	7260	10360	11209.54	0.95	0	119082	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2028	292.97	6.27	12	26.83	37.00	1730.00	14270	20230711	-24.04	7040	20231027	53.98	12740	-14.91	20240529	7770	39.51	20240412	14270	-24.04	20230711	7040	53.98	20231027	7.98	N	388050	500	93 억		177096	N	N	25	N	00	N
139	20240603	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	520	2	5.02	55356435760	4935717	247.97	11250	11820	10650	13460	7260	10360	11215.48	0.95	0	90403	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2036	294.05	6.29	12	26.38	37.00	1730.00	14270	20230711	-23.76	7040	20231027	54.55	12740	-14.60	20240529	7770	40.03	20240412	14270	-23.76	20230711	7040	54.55	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
140	20240603	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	630	2	6.08	53849287380	4798000	241.05	11250	11820	10650	13460	7260	10360	11223.28	0.95	0	79805	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2056	297.03	6.35	12	25.64	37.00	1730.00	14270	20230711	-22.99	7040	20231027	56.11	12740	-13.74	20240529	7770	41.44	20240412	14270	-22.99	20230711	7040	56.11	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
141	20240603	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	540	2	5.21	51867317580	4617007	231.96	11250	11820	10650	13460	7260	10360	11233.97	0.95	0	65515	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2039	294.59	6.30	12	24.68	37.00	1730.00	14270	20230711	-23.62	7040	20231027	54.83	12740	-14.44	20240529	7770	40.28	20240412	14270	-23.62	20230711	7040	54.83	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
142	20240603	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	550	2	5.31	50842196960	4522712	227.22	11250	11820	10650	13460	7260	10360	11241.53	0.95	0	61312	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2041	294.86	6.31	12	24.17	37.00	1730.00	14270	20230711	-23.55	7040	20231027	54.97	12740	-14.36	20240529	7770	40.41	20240412	14270	-23.55	20230711	7040	54.97	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
143	20240603	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	380	2	3.67	48406901360	4296894	215.87	11250	11820	10740	13460	7260	10360	11265.56	0.95	0	52687	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2009	290.27	6.21	12	22.97	37.00	1730.00	14270	20230711	-24.74	7040	20231027	52.56	12740	-15.70	20240529	7770	38.22	20240412	14270	-24.74	20230711	7040	52.56	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
144	20240603	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	520	2	5.02	43825782070	3876935	194.78	11250	11820	10880	13460	7260	10360	11304.23	0.95	0	5840	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2036	294.05	6.29	12	20.72	37.00	1730.00	14270	20230711	-23.76	7040	20231027	54.55	12740	-14.60	20240529	7770	40.03	20240412	14270	-23.76	20230711	7040	54.55	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N
145	20240603	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	650	2	6.27	21353649700	1882214	94.56	11250	11820	11000	13460	7260	10360	11344.96	0.95	0	-107097	10973	10666	10433	10126	9893	10820	10280	94	3100	500	7450	10	1	18709437	2060	297.57	6.36	12	10.06	37.00	1730.00	14270	20230711	-22.85	7040	20231027	56.39	12740	-13.58	20240529	7770	41.70	20240412	14270	-22.85	20230711	7040	56.39	20231027	7.98	N	388050	500	93 억		177096	N	N	4	N	00	N