KissMeData/199820/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	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	800	2	8.65	122023052080	11771523	228.77	9400	10840	9350	12020	6480	9250	10366.35	0.37	0	-45950	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2233	27.92	1.77	12	52.98	360.00	5666.00	15450	20240528	-34.95	4491	20231031	123.78	15450	-34.95	20240528	4601	118.43	20240125	27750	-63.78	20240508	8460	18.79	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
3	20240628	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	910	2	9.84	119954230720	11565971	224.78	9400	10840	9350	12020	6480	9250	10371.41	0.37	0	-52741	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2258	28.22	1.79	12	52.05	360.00	5666.00	15450	20240528	-34.24	4491	20231031	126.23	15450	-34.24	20240528	4601	120.82	20240125	27750	-63.39	20240508	8460	20.09	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
4	20240628	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	910	2	9.84	114993501090	11076718	215.27	9400	10840	9350	12020	6480	9250	10381.66	0.37	0	-91336	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2258	28.22	1.79	12	49.85	360.00	5666.00	15450	20240528	-34.24	4491	20231031	126.23	15450	-34.24	20240528	4601	120.82	20240125	27750	-63.39	20240508	8460	20.09	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
5	20240628	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	970	2	10.49	78957459130	7659183	148.85	9400	10720	9350	12020	6480	9250	10309.01	0.37	0	-88799	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2271	28.39	1.80	12	34.47	360.00	5666.00	15450	20240528	-33.85	4491	20231031	127.57	15450	-33.85	20240528	4601	122.13	20240125	27750	-63.17	20240508	8460	20.80	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
6	20240628	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	770	2	8.32	70936548140	6879283	133.69	9400	10720	9350	12020	6480	9250	10311.79	0.37	0	-83824	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2226	27.83	1.77	12	30.96	360.00	5666.00	15450	20240528	-35.15	4491	20231031	123.11	15450	-35.15	20240528	4601	117.78	20240125	27750	-63.89	20240508	8460	18.44	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
7	20240628	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	980	2	10.59	64661280540	6253793	121.54	9400	10720	9350	12020	6480	9250	10339.72	0.37	0	-88472	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2273	28.42	1.81	12	28.14	360.00	5666.00	15450	20240528	-33.79	4491	20231031	127.79	15450	-33.79	20240528	4601	122.34	20240125	27750	-63.14	20240508	8460	20.92	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
8	20240628	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	980	2	10.59	51881298620	5019777	97.56	9400	10720	9350	12020	6480	9250	10335.61	0.37	0	-73196	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2273	28.42	1.81	12	22.59	360.00	5666.00	15450	20240528	-33.79	4491	20231031	127.79	15450	-33.79	20240528	4601	122.34	20240125	27750	-63.14	20240508	8460	20.92	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
9	20240628	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	1200	2	12.97	24518384050	2375218	46.16	9400	10700	9350	12020	6480	9250	10323.07	0.37	0	37424	10583	9916	9213	8546	7843	10250	8880	111	2770	500	6100	10	1	22220000	2322	29.03	1.84	12	10.69	360.00	5666.00	15450	20240528	-32.36	4491	20231031	132.69	15450	-32.36	20240528	4601	127.12	20240125	27750	-62.34	20240508	8460	23.52	20240625	3.46	N	199820	500	111 억		83009	N	N	0	N	00	N
10	20240627	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	510	2	5.84	48640445330	5105174	651.52	8740	9880	8510	11360	6120	8740	9528.16	0.28	0	33297	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2055	25.69	1.63	12	22.98	360.00	5666.00	15450	20240528	-40.13	4491	20231031	105.97	15450	-40.13	20240528	4601	101.04	20240125	27750	-66.67	20240508	8460	9.34	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
11	20240627	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	580	2	6.64	47332876910	4964498	633.56	8740	9880	8510	11360	6120	8740	9534.30	0.28	0	12009	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2071	25.89	1.64	12	22.34	360.00	5666.00	15450	20240528	-39.68	4491	20231031	107.53	15450	-39.68	20240528	4601	102.56	20240125	27750	-66.41	20240508	8460	10.17	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
12	20240627	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	730	2	8.35	45102952940	4726892	603.24	8740	9880	8510	11360	6120	8740	9541.80	0.28	0	3973	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2104	26.31	1.67	12	21.27	360.00	5666.00	15450	20240528	-38.71	4491	20231031	110.87	15450	-38.71	20240528	4601	105.82	20240125	27750	-65.87	20240508	8460	11.94	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
13	20240627	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	800	2	9.15	42595750840	4463793	569.67	8740	9880	8510	11360	6120	8740	9542.53	0.28	0	11022	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2120	26.50	1.68	12	20.09	360.00	5666.00	15450	20240528	-38.25	4491	20231031	112.42	15450	-38.25	20240528	4601	107.35	20240125	27750	-65.62	20240508	8460	12.77	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
14	20240627	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	750	2	8.58	40614665070	4254863	543.00	8740	9880	8510	11360	6120	8740	9545.50	0.28	0	-27472	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2109	26.36	1.67	12	19.15	360.00	5666.00	15450	20240528	-38.58	4491	20231031	111.31	15450	-38.58	20240528	4601	106.26	20240125	27750	-65.80	20240508	8460	12.17	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
15	20240627	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	660	2	7.55	32043408860	3367227	429.72	8740	9880	8510	11360	6120	8740	9516.29	0.28	0	-12544	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2089	26.11	1.66	12	15.15	360.00	5666.00	15450	20240528	-39.16	4491	20231031	109.31	15450	-39.16	20240528	4601	104.30	20240125	27750	-66.13	20240508	8460	11.11	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
16	20240627	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	810	2	9.27	11349410890	1214763	155.03	8740	9640	8510	11360	6120	8740	9342.98	0.28	0	-5452	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	2122	26.53	1.69	12	5.47	360.00	5666.00	15450	20240528	-38.19	4491	20231031	112.65	15450	-38.19	20240528	4601	107.56	20240125	27750	-65.59	20240508	8460	12.88	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
17	20240627	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-220	5	-2.52	338649260	39304	5.02	8740	8740	8510	11360	6120	8740	8615.68	0.28	0	-14	9366	9052	8826	8512	8286	9210	8670	111	2620	500	5760	10	1	22220000	1893	23.67	1.50	12	0.18	360.00	5666.00	15450	20240528	-44.85	4491	20231031	89.71	15450	-44.85	20240528	4601	85.18	20240125	27750	-69.30	20240508	8460	0.71	20240625	3.55	N	199820	500	111 억		62728	N	N	0	N	00	N
18	20240626	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	80	2	0.92	6835849780	770100	98.55	8680	9140	8600	11250	6070	8660	8877.06	0.37	0	-20331	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1942	24.28	1.54	12	3.47	360.00	5666.00	15450	20240528	-43.43	4491	20231031	94.61	15450	-43.43	20240528	4601	89.96	20240125	27750	-68.50	20240508	8460	3.31	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
19	20240626	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	60	2	0.69	6605990330	743718	95.18	8680	9140	8600	11250	6070	8660	8882.82	0.37	0	-31095	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1938	24.22	1.54	12	3.35	360.00	5666.00	15450	20240528	-43.56	4491	20231031	94.17	15450	-43.56	20240528	4601	89.52	20240125	27750	-68.58	20240508	8460	3.07	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
20	20240626	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	50	2	0.58	6209311450	698304	89.37	8680	9140	8600	11250	6070	8660	8892.48	0.37	0	-46766	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1935	24.19	1.54	12	3.14	360.00	5666.00	15450	20240528	-43.62	4491	20231031	93.94	15450	-43.62	20240528	4601	89.31	20240125	27750	-68.61	20240508	8460	2.96	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
21	20240626	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	100	2	1.15	5855226320	657867	84.19	8680	9140	8600	11250	6070	8660	8900.85	0.37	0	-52778	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1946	24.33	1.55	12	2.96	360.00	5666.00	15450	20240528	-43.30	4491	20231031	95.06	15450	-43.30	20240528	4601	90.39	20240125	27750	-68.43	20240508	8460	3.55	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
22	20240626	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	60	2	0.69	5661144260	635689	81.35	8680	9140	8600	11250	6070	8660	8906.09	0.37	0	-59778	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1938	24.22	1.54	12	2.86	360.00	5666.00	15450	20240528	-43.56	4491	20231031	94.17	15450	-43.56	20240528	4601	89.52	20240125	27750	-68.58	20240508	8460	3.07	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
23	20240626	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	80	2	0.92	5288298270	593073	75.90	8680	9140	8600	11250	6070	8660	8917.41	0.37	0	-56771	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1942	24.28	1.54	12	2.67	360.00	5666.00	15450	20240528	-43.43	4491	20231031	94.61	15450	-43.43	20240528	4601	89.96	20240125	27750	-68.50	20240508	8460	3.31	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
24	20240626	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	140	2	1.62	4585896300	512475	65.58	8680	9140	8600	11250	6070	8660	8949.35	0.37	0	-41736	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1955	24.44	1.55	12	2.31	360.00	5666.00	15450	20240528	-43.04	4491	20231031	95.95	15450	-43.04	20240528	4601	91.26	20240125	27750	-68.29	20240508	8460	4.02	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
25	20240626	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	30	2	0.35	311349810	35877	4.59	8680	8760	8600	11250	6070	8660	8679.03	0.37	0	-4074	9380	9020	8740	8380	8100	8880	8240	111	2590	500	5710	10	1	22220000	1931	24.14	1.53	12	0.16	360.00	5666.00	15450	20240528	-43.75	4491	20231031	93.50	15450	-43.75	20240528	4601	88.87	20240125	27750	-68.68	20240508	8460	2.72	20240625	3.54	N	199820	500	111 억		82002	N	N	0	N	00	N
26	20240625	160938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8660	-290	5	-3.24	6650038610	765575	89.35	8840	9100	8460	11630	6270	8950	8686.33	0.03	0	73480	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1924	24.06	1.53	12	3.45	360.00	5666.00	15450	20240528	-43.95	4491	20231031	92.83	15450	-43.95	20240528	4601	88.22	20240125	27750	-68.79	20240508	8460	2.36	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
27	20240625	150936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8610	-340	5	-3.80	6347514320	730601	85.26	8840	9100	8460	11630	6270	8950	8688.05	0.03	0	63815	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1913	23.92	1.52	12	3.29	360.00	5666.00	15450	20240528	-44.27	4491	20231031	91.72	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	8460	1.77	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
28	20240625	140939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8610	-340	5	-3.80	5182905260	597177	69.69	8840	9100	8460	11630	6270	8950	8678.98	0.03	0	50022	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1913	23.92	1.52	12	2.69	360.00	5666.00	15450	20240528	-44.27	4491	20231031	91.72	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	8460	1.77	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
29	20240625	130940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8610	-340	5	-3.80	4880768020	562068	65.60	8840	9100	8460	11630	6270	8950	8683.56	0.03	0	42794	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1913	23.92	1.52	12	2.53	360.00	5666.00	15450	20240528	-44.27	4491	20231031	91.72	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	8460	1.77	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
30	20240625	120942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8550	-400	5	-4.47	4595775120	528965	61.73	8840	9100	8460	11630	6270	8950	8688.21	0.03	0	35226	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1900	23.75	1.51	12	2.38	360.00	5666.00	15450	20240528	-44.66	4491	20231031	90.38	15450	-44.66	20240528	4601	85.83	20240125	27750	-69.19	20240508	8460	1.06	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
31	20240625	110940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8690	-260	5	-2.91	4180901580	480705	56.10	8840	9100	8460	11630	6270	8950	8697.41	0.03	0	33902	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1931	24.14	1.53	12	2.16	360.00	5666.00	15450	20240528	-43.75	4491	20231031	93.50	15450	-43.75	20240528	4601	88.87	20240125	27750	-68.68	20240508	8460	2.72	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
32	20240625	100938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8500	-450	5	-5.03	2894507710	332468	38.80	8840	9100	8460	11630	6270	8950	8706.08	0.03	0	19675	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1889	23.61	1.50	12	1.50	360.00	5666.00	15450	20240528	-44.98	4491	20231031	89.27	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	8460	0.47	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
33	20240625	090939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8980	30	2	0.34	613091230	69273	8.08	8840	8990	8760	11630	6270	8950	8850.28	0.03	0	7701	10243	9596	9273	8626	8303	9435	8465	111	2680	500	5900	10	1	22220000	1995	24.94	1.58	12	0.31	360.00	5666.00	15450	20240528	-41.88	4491	20231031	99.96	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	8760	2.51	20240625	3.36	N	199820	500	111 억		5896	N	N	0	N	00	N
34	20240624	160935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8950	-750	5	-7.73	7874726390	837272	29.30	9640	9920	8950	12610	6790	9700	9405.07	0.30	0	-60756	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	1989	24.86	1.58	12	3.77	360.00	5666.00	15450	20240528	-42.07	4491	20231031	99.29	15450	-42.07	20240528	4601	94.52	20240125	27750	-67.75	20240508	8950	0.00	20240624	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
35	20240624	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-670	5	-6.91	7219943820	764486	26.75	9640	9920	9020	12610	6790	9700	9443.01	0.30	0	-58133	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2006	25.08	1.59	12	3.44	360.00	5666.00	15450	20240528	-41.55	4491	20231031	101.07	15450	-41.55	20240528	4601	96.26	20240125	27750	-67.46	20240508	8980	0.56	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
36	20240624	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-530	5	-5.46	6275953250	660650	23.12	9640	9920	9070	12610	6790	9700	9498.61	0.30	0	-58022	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2038	25.47	1.62	12	2.97	360.00	5666.00	15450	20240528	-40.65	4491	20231031	104.19	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	8980	2.12	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
37	20240624	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-460	5	-4.74	5636509680	590985	20.68	9640	9920	9230	12610	6790	9700	9536.52	0.30	0	-57678	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2053	25.67	1.63	12	2.66	360.00	5666.00	15450	20240528	-40.19	4491	20231031	105.74	15450	-40.19	20240528	4601	100.83	20240125	27750	-66.70	20240508	8980	2.90	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
38	20240624	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-430	5	-4.43	5244862540	548701	19.20	9640	9920	9230	12610	6790	9700	9557.79	0.30	0	-56542	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2060	25.75	1.64	12	2.47	360.00	5666.00	15450	20240528	-40.00	4491	20231031	106.41	15450	-40.00	20240528	4601	101.48	20240125	27750	-66.59	20240508	8980	3.23	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
39	20240624	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-420	5	-4.33	4927678490	514539	18.00	9640	9920	9270	12610	6790	9700	9576.04	0.30	0	-50179	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2062	25.78	1.64	12	2.32	360.00	5666.00	15450	20240528	-39.94	4491	20231031	106.64	15450	-39.94	20240528	4601	101.70	20240125	27750	-66.56	20240508	8980	3.34	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
40	20240624	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-270	5	-2.78	3923895920	407273	14.25	9640	9920	9370	12610	6790	9700	9634.00	0.30	0	-35410	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2095	26.19	1.66	12	1.83	360.00	5666.00	15450	20240528	-38.96	4491	20231031	109.98	15450	-38.96	20240528	4601	104.96	20240125	27750	-66.02	20240508	8980	5.01	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
41	20240624	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-110	5	-1.13	1038614050	107587	3.76	9640	9760	9550	12610	6790	9700	9652.17	0.30	0	-11578	10460	10080	9570	9190	8680	10270	9380	111	2910	500	6400	10	1	22220000	2131	26.64	1.69	12	0.48	360.00	5666.00	15450	20240528	-37.93	4491	20231031	113.54	15450	-37.93	20240528	4601	108.43	20240125	27750	-65.44	20240508	8980	6.79	20231031	3.52	N	199820	500	111 억		67342	N	N	0	N	00	N
42	20240621	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	540	2	5.90	27136953400	2819176	464.07	9220	9950	9060	11900	6420	9160	9625.93	0.06	0	54875	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2155	26.94	1.71	12	12.69	360.00	5666.00	15450	20240528	-37.22	4491	20231031	115.99	15450	-37.22	20240528	4601	110.82	20240125	27750	-65.05	20240508	8980	8.02	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
43	20240621	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	570	2	6.22	25281041890	2627892	432.58	9220	9950	9060	11900	6420	9160	9620.46	0.06	0	102531	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2162	27.03	1.72	12	11.83	360.00	5666.00	15450	20240528	-37.02	4491	20231031	116.66	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	8980	8.35	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
44	20240621	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	440	2	4.80	23603430770	2453738	403.91	9220	9950	9060	11900	6420	9160	9619.58	0.06	0	86166	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2133	26.67	1.69	12	11.04	360.00	5666.00	15450	20240528	-37.86	4491	20231031	113.76	15450	-37.86	20240528	4601	108.65	20240125	27750	-65.41	20240508	8980	6.90	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
45	20240621	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	400	2	4.37	22292152780	2317256	381.45	9220	9950	9060	11900	6420	9160	9620.28	0.06	0	78918	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2124	26.56	1.69	12	10.43	360.00	5666.00	15450	20240528	-38.12	4491	20231031	112.87	15450	-38.12	20240528	4601	107.78	20240125	27750	-65.55	20240508	8980	6.46	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
46	20240621	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	550	2	6.00	19862864020	2066784	340.22	9220	9950	9060	11900	6420	9160	9610.75	0.06	0	77254	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2158	26.97	1.71	12	9.30	360.00	5666.00	15450	20240528	-37.15	4491	20231031	116.21	15450	-37.15	20240528	4601	111.04	20240125	27750	-65.01	20240508	8980	8.13	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
47	20240621	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	510	2	5.57	17992950950	1872133	308.17	9220	9950	9060	11900	6420	9160	9611.20	0.06	0	51319	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2149	26.86	1.71	12	8.43	360.00	5666.00	15450	20240528	-37.41	4491	20231031	115.32	15450	-37.41	20240528	4601	110.17	20240125	27750	-65.15	20240508	8980	7.68	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
48	20240621	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	240	2	2.62	9335675520	982907	161.80	9220	9760	9060	11900	6420	9160	9498.40	0.06	0	7041	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2089	26.11	1.66	12	4.42	360.00	5666.00	15450	20240528	-39.16	4491	20231031	109.31	15450	-39.16	20240528	4601	104.30	20240125	27750	-66.13	20240508	8980	4.68	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
49	20240621	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	150	2	1.64	458998790	49902	8.21	9220	9310	9060	11900	6420	9160	9198.85	0.06	0	17592	9546	9352	9176	8982	8806	9450	9080	111	2740	500	6040	10	1	22220000	2069	25.86	1.64	12	0.22	360.00	5666.00	15450	20240528	-39.74	4491	20231031	107.30	15450	-39.74	20240528	4601	102.35	20240125	27750	-66.45	20240508	8980	3.67	20231031	3.23	N	199820	500	111 억		14006	N	N	0	N	00	N
50	20240620	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	10	2	0.11	5406414490	593373	53.95	9040	9370	9000	11890	6410	9150	9111.22	0.11	0	-14331	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2035	25.44	1.62	12	2.67	360.00	5666.00	15450	20240528	-40.71	4491	20231031	103.96	15450	-40.71	20240528	4601	99.09	20240125	27750	-66.99	20240508	8980	2.00	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
51	20240620	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-10	5	-0.11	5059052350	555385	50.49	9040	9370	9000	11890	6410	9150	9109.03	0.11	0	-14366	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2031	25.39	1.61	12	2.50	360.00	5666.00	15450	20240528	-40.84	4491	20231031	103.52	15450	-40.84	20240528	4601	98.65	20240125	27750	-67.06	20240508	8980	1.78	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
52	20240620	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-50	5	-0.55	4413544870	484545	44.05	9040	9370	9000	11890	6410	9150	9108.56	0.11	0	-17978	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2022	25.28	1.61	12	2.18	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	8980	1.34	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
53	20240620	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-40	5	-0.44	4140842430	454535	41.32	9040	9370	9000	11890	6410	9150	9109.99	0.11	0	-19190	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2024	25.31	1.61	12	2.05	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	8980	1.45	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
54	20240620	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-70	5	-0.77	3783706880	415200	37.75	9040	9370	9000	11890	6410	9150	9112.90	0.11	0	-11692	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2018	25.22	1.60	12	1.87	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	8980	1.11	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
55	20240620	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	0	3	0.00	3394406420	372598	33.88	9040	9370	9000	11890	6410	9150	9110.01	0.11	0	582	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2033	25.42	1.61	12	1.68	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	8980	1.89	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
56	20240620	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-100	5	-1.09	1808727060	199634	18.15	9040	9170	9000	11890	6410	9150	9059.83	0.11	0	11662	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2011	25.14	1.60	12	0.90	360.00	5666.00	15450	20240528	-41.42	4491	20231031	101.51	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	8980	0.78	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
57	20240620	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-50	5	-0.55	609204140	67050	6.10	9040	9170	9030	11890	6410	9150	9084.99	0.11	0	24140	10023	9586	9363	8926	8703	9475	8815	111	2740	500	6030	10	1	22220000	2022	25.28	1.61	12	0.30	360.00	5666.00	15450	20240528	-41.10	4491	20231031	102.63	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	8980	1.34	20231031	3.22	N	199820	500	111 억		24591	N	N	0	N	00	N
58	20240619	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-60	5	-0.65	10098423170	1069557	160.83	9660	9800	9140	11970	6450	9210	9442.17	0.54	0	-95522	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2033	25.42	1.61	12	4.81	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	8980	1.89	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
59	20240619	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-30	5	-0.33	9705997740	1026715	154.38	9660	9800	9140	11970	6450	9210	9453.45	0.54	0	-98217	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2040	25.50	1.62	12	4.62	360.00	5666.00	15450	20240528	-40.58	4491	20231031	104.41	15450	-40.58	20240528	4601	99.52	20240125	27750	-66.92	20240508	8980	2.23	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
60	20240619	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	20	2	0.22	9069258770	957347	143.95	9660	9800	9140	11970	6450	9210	9473.32	0.54	0	-84259	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2051	25.64	1.63	12	4.31	360.00	5666.00	15450	20240528	-40.26	4491	20231031	105.52	15450	-40.26	20240528	4601	100.61	20240125	27750	-66.74	20240508	8980	2.78	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
61	20240619	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-40	5	-0.43	8726715410	920220	138.37	9660	9800	9140	11970	6450	9210	9483.29	0.54	0	-80447	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2038	25.47	1.62	12	4.14	360.00	5666.00	15450	20240528	-40.65	4491	20231031	104.19	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	8980	2.12	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
62	20240619	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-50	5	-0.54	8355026130	879684	132.27	9660	9800	9150	11970	6450	9210	9497.76	0.54	0	-77100	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2035	25.44	1.62	12	3.96	360.00	5666.00	15450	20240528	-40.71	4491	20231031	103.96	15450	-40.71	20240528	4601	99.09	20240125	27750	-66.99	20240508	8980	2.00	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
63	20240619	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	50	2	0.54	7542901210	791538	119.02	9660	9800	9260	11970	6450	9210	9529.42	0.54	0	-70302	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2058	25.72	1.63	12	3.56	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8980	3.12	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
64	20240619	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	120	2	1.30	6717915090	702837	105.68	9660	9800	9300	11970	6450	9210	9558.28	0.54	0	-51922	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2073	25.92	1.65	12	3.16	360.00	5666.00	15450	20240528	-39.61	4491	20231031	107.75	15450	-39.61	20240528	4601	102.78	20240125	27750	-66.38	20240508	8980	3.90	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
65	20240619	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	370	2	4.02	2894675130	301694	45.36	9660	9670	9480	11970	6450	9210	9594.74	0.54	0	-26034	9656	9432	9236	9012	8816	9335	8915	111	2760	500	6070	10	1	22220000	2129	26.61	1.69	12	1.36	360.00	5666.00	15450	20240528	-37.99	4491	20231031	113.32	15450	-37.99	20240528	4601	108.22	20240125	27750	-65.48	20240508	8980	6.68	20231031	3.26	N	199820	500	111 억		120084	N	N	0	N	00	N
66	20240618	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-50	5	-0.54	5620366940	609217	46.02	9250	9460	9040	12030	6490	9260	9225.54	0.57	0	-5455	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2046	25.58	1.63	12	2.74	360.00	5666.00	15450	20240528	-40.39	4491	20231031	105.08	15450	-40.39	20240528	4601	100.17	20240125	27750	-66.81	20240508	8980	2.56	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
67	20240618	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-110	5	-1.19	5219227560	565500	42.72	9250	9460	9040	12030	6490	9260	9229.33	0.57	0	-14709	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2033	25.42	1.61	12	2.55	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	8980	1.89	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
68	20240618	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-150	5	-1.62	4573677770	494817	37.38	9250	9460	9040	12030	6490	9260	9243.12	0.57	0	-32174	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2024	25.31	1.61	12	2.23	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	8980	1.45	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
69	20240618	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	0	3	0.00	3717139770	401105	30.30	9250	9460	9170	12030	6490	9260	9267.27	0.57	0	-21717	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2058	25.72	1.63	12	1.81	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8980	3.12	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
70	20240618	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-40	5	-0.43	2597801980	280341	21.18	9250	9460	9170	12030	6490	9260	9266.61	0.57	0	-10680	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2049	25.61	1.63	12	1.26	360.00	5666.00	15450	20240528	-40.32	4491	20231031	105.30	15450	-40.32	20240528	4601	100.39	20240125	27750	-66.77	20240508	8980	2.67	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
71	20240618	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	10	2	0.11	2305158130	248705	18.79	9250	9460	9170	12030	6490	9260	9268.69	0.57	0	-17417	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2060	25.75	1.64	12	1.12	360.00	5666.00	15450	20240528	-40.00	4491	20231031	106.41	15450	-40.00	20240528	4601	101.48	20240125	27750	-66.59	20240508	8980	3.23	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
72	20240618	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	0	3	0.00	1869190850	201630	15.23	9250	9460	9170	12030	6490	9260	9270.47	0.57	0	-8657	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2058	25.72	1.63	12	0.91	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8980	3.12	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
73	20240618	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	100	2	1.08	754411830	81081	6.13	9250	9460	9170	12030	6490	9260	9305.22	0.57	0	1053	10493	9876	9543	8926	8593	9710	8760	111	2770	500	6110	10	1	22220000	2080	26.00	1.65	12	0.36	360.00	5666.00	15450	20240528	-39.42	4491	20231031	108.42	15450	-39.42	20240528	4601	103.43	20240125	27750	-66.27	20240508	8980	4.23	20231031	3.07	N	199820	500	111 억		125850	N	N	0	N	00	N
74	20240617	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-200	5	-2.11	12310476300	1293093	96.02	9580	10160	9210	12290	6630	9460	9520.61	0.94	0	-82927	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2058	25.72	1.63	12	5.82	360.00	5666.00	15450	20240528	-40.06	4491	20231031	106.19	15450	-40.06	20240528	4601	101.26	20240125	27750	-66.63	20240508	8980	3.12	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
75	20240617	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-190	5	-2.01	11725604080	1229821	91.32	9580	10160	9240	12290	6630	9460	9534.40	0.94	0	-89213	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2060	25.75	1.64	12	5.53	360.00	5666.00	15450	20240528	-40.00	4491	20231031	106.41	15450	-40.00	20240528	4601	101.48	20240125	27750	-66.59	20240508	8980	3.23	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
76	20240617	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	0	3	0.00	10535789810	1101994	81.83	9580	10160	9240	12290	6630	9460	9560.66	0.94	0	-89000	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2102	26.28	1.67	12	4.96	360.00	5666.00	15450	20240528	-38.77	4491	20231031	110.64	15450	-38.77	20240528	4601	105.61	20240125	27750	-65.91	20240508	8980	5.35	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
77	20240617	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	30	2	0.32	8753257690	913476	67.83	9580	10160	9240	12290	6630	9460	9582.36	0.94	0	-68766	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2109	26.36	1.67	12	4.11	360.00	5666.00	15450	20240528	-38.58	4491	20231031	111.31	15450	-38.58	20240528	4601	106.26	20240125	27750	-65.80	20240508	8980	5.68	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
78	20240617	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-110	5	-1.16	3779362020	402180	29.86	9580	9600	9240	12290	6630	9460	9397.19	0.94	0	-37551	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2078	25.97	1.65	12	1.81	360.00	5666.00	15450	20240528	-39.48	4491	20231031	108.19	15450	-39.48	20240528	4601	103.22	20240125	27750	-66.31	20240508	8980	4.12	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
79	20240617	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-100	5	-1.06	2901797420	308754	22.93	9580	9600	9240	12290	6630	9460	9398.41	0.94	0	-29156	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2080	26.00	1.65	12	1.39	360.00	5666.00	15450	20240528	-39.42	4491	20231031	108.42	15450	-39.42	20240528	4601	103.43	20240125	27750	-66.27	20240508	8980	4.23	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
80	20240617	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-30	5	-0.32	2214900850	235134	17.46	9580	9600	9240	12290	6630	9460	9419.74	0.94	0	-34465	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2095	26.19	1.66	12	1.06	360.00	5666.00	15450	20240528	-38.96	4491	20231031	109.98	15450	-38.96	20240528	4601	104.96	20240125	27750	-66.02	20240508	8980	5.01	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
81	20240617	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-70	5	-0.74	560760990	59205	4.40	9580	9580	9390	12290	6630	9460	9471.52	0.94	0	-21739	10360	9910	9610	9160	8860	9760	9010	111	2830	500	6240	10	1	22220000	2086	26.08	1.66	12	0.27	360.00	5666.00	15450	20240528	-39.22	4491	20231031	109.08	15450	-39.22	20240528	4601	104.09	20240125	27750	-66.16	20240508	8980	4.57	20231031	3.18	N	199820	500	111 억		208539	N	N	0	N	00	N
82	20240614	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-500	5	-5.02	12609102300	1315268	75.95	9990	10060	9310	12940	6980	9960	9586.78	0.54	0	88840	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2102	26.28	1.67	12	5.92	360.00	5666.00	15450	20240528	-38.77	4491	20231031	110.64	15450	-38.77	20240528	4601	105.61	20240125	27750	-65.91	20240508	8980	5.35	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
83	20240614	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-610	5	-6.12	11861014860	1235452	71.34	9990	10060	9310	12940	6980	9960	9600.46	0.54	0	82365	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2078	25.97	1.65	12	5.56	360.00	5666.00	15450	20240528	-39.48	4491	20231031	108.19	15450	-39.48	20240528	4601	103.22	20240125	27750	-66.31	20240508	8980	4.12	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
84	20240614	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-380	5	-3.82	9714820580	1008671	58.24	9990	10060	9310	12940	6980	9960	9631.20	0.54	0	70304	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2129	26.61	1.69	12	4.54	360.00	5666.00	15450	20240528	-37.99	4491	20231031	113.32	15450	-37.99	20240528	4601	108.22	20240125	27750	-65.48	20240508	8980	6.68	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
85	20240614	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-340	5	-3.41	9172167900	952230	54.98	9990	10060	9310	12940	6980	9960	9632.19	0.54	0	73296	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2138	26.72	1.70	12	4.29	360.00	5666.00	15450	20240528	-37.73	4491	20231031	114.21	15450	-37.73	20240528	4601	109.08	20240125	27750	-65.33	20240508	8980	7.13	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
86	20240614	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-210	5	-2.11	8103033090	842501	48.65	9990	10060	9310	12940	6980	9960	9617.70	0.54	0	88859	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2166	27.08	1.72	12	3.79	360.00	5666.00	15450	20240528	-36.89	4491	20231031	117.10	15450	-36.89	20240528	4601	111.91	20240125	27750	-64.86	20240508	8980	8.57	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
87	20240614	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-350	5	-3.51	7365776980	766215	44.24	9990	10060	9310	12940	6980	9960	9613.06	0.54	0	72320	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2135	26.69	1.70	12	3.45	360.00	5666.00	15450	20240528	-37.80	4491	20231031	113.98	15450	-37.80	20240528	4601	108.87	20240125	27750	-65.37	20240508	8980	7.02	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
88	20240614	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-640	5	-6.43	5753764960	596199	34.43	9990	10060	9320	12940	6980	9960	9650.58	0.54	0	66348	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2071	25.89	1.64	12	2.68	360.00	5666.00	15450	20240528	-39.68	4491	20231031	107.53	15450	-39.68	20240528	4601	102.56	20240125	27750	-66.41	20240508	8980	3.79	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
89	20240614	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-110	5	-1.10	912825770	91856	5.30	9990	10060	9840	12940	6980	9960	9937.50	0.54	0	5548	10986	10472	10186	9672	9386	10330	9530	111	2980	500	6570	10	1	22220000	2189	27.36	1.74	12	0.41	360.00	5666.00	15450	20240528	-36.25	4491	20231031	119.33	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	8980	9.69	20231031	3.05	N	199820	500	111 억		118887	N	N	0	N	00	N
90	20240613	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-290	5	-2.83	17429390340	1692326	122.21	10250	10700	9900	13320	7180	10250	10299.53	0.82	0	-64842	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2213	27.67	1.76	12	7.62	360.00	5666.00	15450	20240528	-35.53	4491	20231031	121.78	15450	-35.53	20240528	4601	116.47	20240125	27750	-64.11	20240508	8980	10.91	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
91	20240613	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-290	5	-2.83	16802830280	1629545	117.68	10250	10700	9900	13320	7180	10250	10311.44	0.82	0	-66954	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2213	27.67	1.76	12	7.33	360.00	5666.00	15450	20240528	-35.53	4491	20231031	121.78	15450	-35.53	20240528	4601	116.47	20240125	27750	-64.11	20240508	8980	10.91	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
92	20240613	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-270	5	-2.63	14919564530	1440365	104.02	10250	10700	9900	13320	7180	10250	10358.34	0.82	0	-79323	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2218	27.72	1.76	12	6.48	360.00	5666.00	15450	20240528	-35.40	4491	20231031	122.22	15450	-35.40	20240528	4601	116.91	20240125	27750	-64.04	20240508	8980	11.14	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
93	20240613	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	40	2	0.39	11996615610	1150370	83.08	10250	10700	10250	13320	7180	10250	10428.82	0.82	0	-80405	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2286	28.58	1.82	12	5.18	360.00	5666.00	15450	20240528	-33.40	4491	20231031	129.12	15450	-33.40	20240528	4601	123.65	20240125	27750	-62.92	20240508	8980	14.59	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
94	20240613	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	90	2	0.88	9745251300	932171	67.32	10250	10700	10250	13320	7180	10250	10454.83	0.82	0	-57742	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2298	28.72	1.82	12	4.20	360.00	5666.00	15450	20240528	-33.07	4491	20231031	130.24	15450	-33.07	20240528	4601	124.73	20240125	27750	-62.74	20240508	8980	15.14	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
95	20240613	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	120	2	1.17	8276235360	791692	57.17	10250	10700	10250	13320	7180	10250	10454.41	0.82	0	-57862	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2304	28.81	1.83	12	3.56	360.00	5666.00	15450	20240528	-32.88	4491	20231031	130.91	15450	-32.88	20240528	4601	125.39	20240125	27750	-62.63	20240508	8980	15.48	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
96	20240613	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	110	2	1.07	6840545810	653911	47.22	10250	10700	10250	13320	7180	10250	10461.66	0.82	0	-38211	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2302	28.78	1.83	12	2.94	360.00	5666.00	15450	20240528	-32.94	4491	20231031	130.68	15450	-32.94	20240528	4601	125.17	20240125	27750	-62.67	20240508	8980	15.37	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
97	20240613	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	60	2	0.59	1699174220	162772	11.75	10250	10620	10250	13320	7180	10250	10441.49	0.82	0	43997	11090	10670	10390	9970	9690	10530	9830	111	3070	500	6760	10	1	22220000	2291	28.64	1.82	12	0.73	360.00	5666.00	15450	20240528	-33.27	4491	20231031	129.57	15450	-33.27	20240528	4601	124.08	20240125	27750	-62.85	20240508	8980	14.81	20231031	2.31	N	199820	500	111 억		181900	N	N	0	N	00	N
98	20240612	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-280	5	-2.66	14001097920	1349369	45.90	10630	10810	10110	13680	7380	10530	10376.19	1.26	0	-100049	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2278	28.47	1.81	12	6.07	360.00	5666.00	15450	20240528	-33.66	4491	20231031	128.23	15450	-33.66	20240528	4601	122.78	20240125	27750	-63.06	20240508	8980	14.14	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
99	20240612	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-270	5	-2.56	13265332120	1277791	43.46	10630	10810	10110	13680	7380	10530	10381.46	1.26	0	-123104	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2280	28.50	1.81	12	5.75	360.00	5666.00	15450	20240528	-33.59	4491	20231031	128.46	15450	-33.59	20240528	4601	123.00	20240125	27750	-63.03	20240508	8980	14.25	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
100	20240612	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-230	5	-2.18	12061792320	1160517	39.47	10630	10810	10110	13680	7380	10530	10393.46	1.26	0	-143831	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2289	28.61	1.82	12	5.22	360.00	5666.00	15450	20240528	-33.33	4491	20231031	129.35	15450	-33.33	20240528	4601	123.86	20240125	27750	-62.88	20240508	8980	14.70	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
101	20240612	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-240	5	-2.28	11423532500	1098480	37.36	10630	10810	10110	13680	7380	10530	10399.40	1.26	0	-137380	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2286	28.58	1.82	12	4.94	360.00	5666.00	15450	20240528	-33.40	4491	20231031	129.12	15450	-33.40	20240528	4601	123.65	20240125	27750	-62.92	20240508	8980	14.59	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
102	20240612	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-190	5	-1.80	9365060020	897444	30.52	10630	10810	10250	13680	7380	10530	10435.26	1.26	0	-129494	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2298	28.72	1.82	12	4.04	360.00	5666.00	15450	20240528	-33.07	4491	20231031	130.24	15450	-33.07	20240528	4601	124.73	20240125	27750	-62.74	20240508	8980	15.14	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
103	20240612	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	-40	5	-0.38	7725540070	739443	25.15	10630	10810	10250	13680	7380	10530	10447.78	1.26	0	-115235	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2331	29.14	1.85	12	3.33	360.00	5666.00	15450	20240528	-32.10	4491	20231031	133.58	15450	-32.10	20240528	4601	127.99	20240125	27750	-62.20	20240508	8980	16.82	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
104	20240612	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-60	5	-0.57	5678191790	543404	18.48	10630	10810	10250	13680	7380	10530	10449.30	1.26	0	-87199	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2326	29.08	1.85	12	2.45	360.00	5666.00	15450	20240528	-32.23	4491	20231031	133.13	15450	-32.23	20240528	4601	127.56	20240125	27750	-62.27	20240508	8980	16.59	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
105	20240612	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	30	2	0.28	1420147330	134715	4.58	10630	10810	10350	13680	7380	10530	10541.86	1.26	0	-51802	11996	11262	10896	10162	9796	11080	9980	111	3150	500	6940	10	1	22220000	2346	29.33	1.86	12	0.61	360.00	5666.00	15450	20240528	-31.65	4491	20231031	135.14	15450	-31.65	20240528	4601	129.52	20240125	27750	-61.95	20240508	8980	17.59	20231031	2.22	N	199820	500	111 억		279019	N	N	0	N	00	N
106	20240610	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	1530	2	14.43	89784880340	7432179	968.50	10380	13060	10110	13780	7420	10600	12080.53	0.23	0	-108865	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1348	33.69	2.14	12	66.90	360.00	5666.00	15450	20240528	-21.49	4491	20231031	170.10	15450	-21.49	20240528	4601	163.64	20240125	27750	-56.29	20240508	8980	35.08	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
107	20240610	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	1970	2	18.58	83732060080	6935370	903.76	10380	13060	10110	13780	7420	10600	12073.21	0.23	0	-114932	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1397	34.92	2.22	12	62.42	360.00	5666.00	15450	20240528	-18.64	4491	20231031	179.89	15450	-18.64	20240528	4601	173.20	20240125	27750	-54.70	20240508	8980	39.98	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
108	20240610	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	2250	2	21.23	40559172400	3520964	458.82	10380	12870	10110	13780	7420	10600	11519.35	0.23	0	-99548	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1428	35.69	2.27	12	31.69	360.00	5666.00	15450	20240528	-16.83	4491	20231031	186.13	15450	-16.83	20240528	4601	179.29	20240125	27750	-53.69	20240508	8980	43.10	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
109	20240610	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-380	5	-3.58	5097525490	481419	62.73	10380	11040	10110	13780	7420	10600	10588.54	0.23	0	-55541	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1135	28.39	1.80	12	4.33	360.00	5666.00	15450	20240528	-33.85	4491	20231031	127.57	15450	-33.85	20240528	4601	122.13	20240125	27750	-63.17	20240508	8980	13.81	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
110	20240610	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-300	5	-2.83	4622486690	435035	56.69	10380	11040	10110	13780	7420	10600	10625.56	0.23	0	-48276	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1144	28.61	1.82	12	3.92	360.00	5666.00	15450	20240528	-33.33	4491	20231031	129.35	15450	-33.33	20240528	4601	123.86	20240125	27750	-62.88	20240508	8980	14.70	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
111	20240610	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-300	5	-2.83	4160753010	390405	50.87	10380	11040	10110	13780	7420	10600	10657.54	0.23	0	-41280	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1144	28.61	1.82	12	3.51	360.00	5666.00	15450	20240528	-33.33	4491	20231031	129.35	15450	-33.33	20240528	4601	123.86	20240125	27750	-62.88	20240508	8980	14.70	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
112	20240610	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	30	2	0.28	3304736320	307922	40.13	10380	11040	10110	13780	7420	10600	10732.41	0.23	0	-34781	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1181	29.53	1.88	12	2.77	360.00	5666.00	15450	20240528	-31.20	4491	20231031	136.70	15450	-31.20	20240528	4601	131.04	20240125	27750	-61.69	20240508	8980	18.37	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
113	20240610	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	50	2	0.47	502506710	48396	6.31	10380	10670	10110	13780	7420	10600	10382.93	0.23	0	9977	11393	10996	10673	10276	9953	11195	10475	56	3180	500	6990	10	1	11110000	1183	29.58	1.88	12	0.44	360.00	5666.00	15450	20240528	-31.07	4491	20231031	137.14	15450	-31.07	20240528	4601	131.47	20240125	27750	-61.62	20240508	8980	18.60	20231031	4.02	N	199820	500	55 억		25675	N	N	0	N	00	N
114	20240607	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-420	5	-3.81	8073639640	754246	145.71	10350	11070	10350	14320	7720	11020	10704.40	0.46	0	-25080	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1178	29.44	1.87	12	6.79	360.00	5666.00	15450	20240528	-31.39	4491	20231031	136.03	15450	-31.39	20240528	4601	130.38	20240125	27750	-61.80	20240508	8980	18.04	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
115	20240607	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-370	5	-3.36	7714346790	720366	139.16	10350	11070	10350	14320	7720	11020	10708.84	0.46	0	-24533	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1183	29.58	1.88	12	6.48	360.00	5666.00	15450	20240528	-31.07	4491	20231031	137.14	15450	-31.07	20240528	4601	131.47	20240125	27750	-61.62	20240508	8980	18.60	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
116	20240607	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	-300	5	-2.72	7051314710	658011	127.12	10350	11070	10350	14320	7720	11020	10716.01	0.46	0	-23906	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1191	29.78	1.89	12	5.92	360.00	5666.00	15450	20240528	-30.61	4491	20231031	138.70	15450	-30.61	20240528	4601	132.99	20240125	27750	-61.37	20240508	8980	19.38	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
117	20240607	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	-270	5	-2.45	6648077130	620376	119.85	10350	11070	10350	14320	7720	11020	10716.10	0.46	0	-25370	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1194	29.86	1.90	12	5.58	360.00	5666.00	15450	20240528	-30.42	4491	20231031	139.37	15450	-30.42	20240528	4601	133.64	20240125	27750	-61.26	20240508	8980	19.71	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
118	20240607	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	-430	5	-3.90	6191617670	577687	111.60	10350	11070	10350	14320	7720	11020	10717.83	0.46	0	-21135	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1177	29.42	1.87	12	5.20	360.00	5666.00	15450	20240528	-31.46	4491	20231031	135.80	15450	-31.46	20240528	4601	130.17	20240125	27750	-61.84	20240508	8980	17.93	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
119	20240607	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-240	5	-2.18	5643206850	526087	101.63	10350	11070	10350	14320	7720	11020	10726.64	0.46	0	-12131	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1198	29.94	1.90	12	4.74	360.00	5666.00	15450	20240528	-30.23	4491	20231031	140.04	15450	-30.23	20240528	4601	134.30	20240125	27750	-61.15	20240508	8980	20.04	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
120	20240607	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10520	-500	5	-4.54	4728850110	440380	85.07	10350	11070	10350	14320	7720	11020	10737.98	0.46	0	-8738	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1169	29.22	1.86	12	3.96	360.00	5666.00	15450	20240528	-31.91	4491	20231031	134.25	15450	-31.91	20240528	4601	128.65	20240125	27750	-62.09	20240508	8980	17.15	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
121	20240607	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-400	5	-3.63	1526043610	144015	27.82	10350	10890	10350	14320	7720	11020	10595.80	0.46	0	27213	12073	11546	11273	10746	10473	11410	10610	56	3300	500	7270	10	1	11110000	1180	29.50	1.87	12	1.30	360.00	5666.00	15450	20240528	-31.26	4491	20231031	136.47	15450	-31.26	20240528	4601	130.82	20240125	27750	-61.73	20240508	8980	18.26	20231031	4.15	N	199820	500	55 억		51164	N	N	0	N	00	N
122	20240605	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11020	-890	5	-7.47	5713681380	508070	86.59	11770	11800	11000	15480	8340	11910	11245.86	0.40	0	6768	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1224	30.61	1.94	12	4.57	360.00	5666.00	15450	20240528	-28.67	4491	20231031	145.38	15450	-28.67	20240528	4601	139.51	20240125	27750	-60.29	20240508	8980	22.72	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
123	20240605	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-820	5	-6.88	5237863900	464934	79.24	11770	11800	11000	15480	8340	11910	11265.48	0.40	0	-2370	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1232	30.81	1.96	12	4.18	360.00	5666.00	15450	20240528	-28.22	4491	20231031	146.94	15450	-28.22	20240528	4601	141.03	20240125	27750	-60.04	20240508	8980	23.50	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
124	20240605	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-720	5	-6.05	4805920910	426102	72.62	11770	11800	11000	15480	8340	11910	11278.44	0.40	0	-1164	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1243	31.08	1.97	12	3.84	360.00	5666.00	15450	20240528	-27.57	4491	20231031	149.16	15450	-27.57	20240528	4601	143.21	20240125	27750	-59.68	20240508	8980	24.61	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
125	20240605	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-650	5	-5.46	4368532680	386981	65.95	11770	11800	11000	15480	8340	11910	11288.36	0.40	0	-1184	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1251	31.28	1.99	12	3.48	360.00	5666.00	15450	20240528	-27.12	4491	20231031	150.72	15450	-27.12	20240528	4601	144.73	20240125	27750	-59.42	20240508	8980	25.39	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
126	20240605	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-580	5	-4.87	4071213400	360679	61.47	11770	11800	11000	15480	8340	11910	11287.21	0.40	0	-1436	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1259	31.47	2.00	12	3.25	360.00	5666.00	15450	20240528	-26.67	4491	20231031	152.28	15450	-26.67	20240528	4601	146.25	20240125	27750	-59.17	20240508	8980	26.17	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
127	20240605	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-620	5	-5.21	3605989480	319712	54.49	11770	11800	11000	15480	8340	11910	11278.38	0.40	0	372	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1254	31.36	1.99	12	2.88	360.00	5666.00	15450	20240528	-26.93	4491	20231031	151.39	15450	-26.93	20240528	4601	145.38	20240125	27750	-59.32	20240508	8980	25.72	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
128	20240605	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-430	5	-3.61	2904140870	257687	43.92	11770	11800	11000	15480	8340	11910	11269.42	0.40	0	-1728	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1275	31.89	2.03	12	2.32	360.00	5666.00	15450	20240528	-25.70	4491	20231031	155.62	15450	-25.70	20240528	4601	149.51	20240125	27750	-58.63	20240508	8980	27.84	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
129	20240605	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-580	5	-4.87	718560020	62190	10.60	11770	11800	11330	15480	8340	11910	11552.86	0.40	0	9067	13043	12476	12173	11606	11303	12325	11455	56	3570	500	7860	10	1	11110000	1259	31.47	2.00	12	0.56	360.00	5666.00	15450	20240528	-26.67	4491	20231031	152.28	15450	-26.67	20240528	4601	146.25	20240125	27750	-59.17	20240508	8980	26.17	20231031	4.20	N	199820	500	55 억		44362	N	N	0	N	00	N
130	20240604	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	-930	5	-7.24	6982812970	572935	64.51	12700	12740	11870	16690	8990	12840	12188.55	0.45	0	-4690	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1323	33.08	2.10	12	5.16	360.00	5666.00	15450	20240528	-22.91	4491	20231031	165.20	15450	-22.91	20240528	4601	158.86	20240125	27750	-57.08	20240508	8980	32.63	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
131	20240604	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-860	5	-6.70	6552415210	536877	60.45	12700	12740	11870	16690	8990	12840	12204.53	0.45	0	-5926	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1331	33.28	2.11	12	4.83	360.00	5666.00	15450	20240528	-22.46	4491	20231031	166.76	15450	-22.46	20240528	4601	160.38	20240125	27750	-56.83	20240508	8980	33.41	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
132	20240604	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	-780	5	-6.07	5407053480	441478	49.70	12700	12740	11900	16690	8990	12840	12247.44	0.45	0	-3640	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1340	33.50	2.13	12	3.97	360.00	5666.00	15450	20240528	-21.94	4491	20231031	168.54	15450	-21.94	20240528	4601	162.12	20240125	27750	-56.54	20240508	8980	34.30	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
133	20240604	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	-750	5	-5.84	4427975190	361534	40.70	12700	12740	11900	16690	8990	12840	12247.53	0.45	0	-2209	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1343	33.58	2.13	12	3.25	360.00	5666.00	15450	20240528	-21.75	4491	20231031	169.21	15450	-21.75	20240528	4601	162.77	20240125	27750	-56.43	20240508	8980	34.63	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
134	20240604	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-760	5	-5.92	4105519010	334879	37.70	12700	12740	11900	16690	8990	12840	12259.48	0.45	0	-1838	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1342	33.56	2.13	12	3.01	360.00	5666.00	15450	20240528	-21.81	4491	20231031	168.98	15450	-21.81	20240528	4601	162.55	20240125	27750	-56.47	20240508	8980	34.52	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
135	20240604	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-510	5	-3.97	3571812730	291113	32.78	12700	12740	11900	16690	8990	12840	12269.25	0.45	0	2104	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1370	34.25	2.18	12	2.62	360.00	5666.00	15450	20240528	-20.19	4491	20231031	174.55	15450	-20.19	20240528	4601	167.99	20240125	27750	-55.57	20240508	8980	37.31	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
136	20240604	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-520	5	-4.05	3037889910	247678	27.89	12700	12740	11900	16690	8990	12840	12265.18	0.45	0	2574	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1369	34.22	2.17	12	2.23	360.00	5666.00	15450	20240528	-20.26	4491	20231031	174.33	15450	-20.26	20240528	4601	167.77	20240125	27750	-55.60	20240508	8980	37.19	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
137	20240604	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-240	5	-1.87	499063400	39667	4.47	12700	12740	12510	16690	8990	12840	12580.47	0.45	0	2120	13666	13252	12946	12532	12226	13460	12740	56	3850	500	8470	10	1	11110000	1400	35.00	2.22	12	0.36	360.00	5666.00	15450	20240528	-18.45	4491	20231031	180.56	15450	-18.45	20240528	4601	173.85	20240125	27750	-54.59	20240508	8980	40.31	20231031	4.44	N	199820	500	55 억		50088	N	N	0	N	00	N
138	20240603	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	-80	5	-0.62	11421560310	875414	23.09	12820	13360	12640	16790	9050	12920	13047.47	0.56	0	-12608	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1427	35.67	2.27	12	7.88	360.00	5666.00	15450	20240528	-16.89	4491	20231031	185.91	15450	-16.89	20240528	4601	179.07	20240125	27750	-53.73	20240508	8980	42.98	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
139	20240603	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	20	2	0.15	11056067990	846992	22.34	12820	13360	12640	16790	9050	12920	13053.58	0.56	0	-13943	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1438	35.94	2.28	12	7.62	360.00	5666.00	15450	20240528	-16.25	4491	20231031	188.13	15450	-16.25	20240528	4601	181.24	20240125	27750	-53.37	20240508	8980	44.10	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
140	20240603	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	60	2	0.46	9982472840	764496	20.16	12820	13360	12640	16790	9050	12920	13057.87	0.56	0	-7399	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1442	36.06	2.29	12	6.88	360.00	5666.00	15450	20240528	-15.99	4491	20231031	189.02	15450	-15.99	20240528	4601	182.11	20240125	27750	-53.23	20240508	8980	44.54	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
141	20240603	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12880	-40	5	-0.31	7728294740	592681	15.63	12820	13360	12640	16790	9050	12920	13039.87	0.56	0	-11582	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1431	35.78	2.27	12	5.33	360.00	5666.00	15450	20240528	-16.63	4491	20231031	186.80	15450	-16.63	20240528	4601	179.94	20240125	27750	-53.59	20240508	8980	43.43	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
142	20240603	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	30	2	0.23	7168258030	549459	14.49	12820	13360	12640	16790	9050	12920	13046.39	0.56	0	-1367	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1439	35.97	2.29	12	4.95	360.00	5666.00	15450	20240528	-16.18	4491	20231031	188.35	15450	-16.18	20240528	4601	181.46	20240125	27750	-53.33	20240508	8980	44.21	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
143	20240603	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-250	5	-1.93	6110148200	467984	12.34	12820	13360	12650	16790	9050	12920	13056.78	0.56	0	-13188	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1408	35.19	2.24	12	4.21	360.00	5666.00	15450	20240528	-17.99	4491	20231031	182.12	15450	-17.99	20240528	4601	175.37	20240125	27750	-54.34	20240508	8980	41.09	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
144	20240603	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	100	2	0.77	4550059320	346877	9.15	12820	13360	12650	16790	9050	12920	13118.11	0.56	0	-13181	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1447	36.17	2.30	12	3.12	360.00	5666.00	15450	20240528	-15.73	4491	20231031	189.91	15450	-15.73	20240528	4601	182.98	20240125	27750	-53.08	20240508	8980	44.99	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N
145	20240603	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	90	2	0.70	971855870	75105	1.98	12820	13160	12650	16790	9050	12920	12940.39	0.56	0	14335	15453	14186	13133	11866	10813	14820	12500	56	3870	500	8520	10	1	11110000	1445	36.14	2.30	12	0.68	360.00	5666.00	15450	20240528	-15.79	4491	20231031	189.69	15450	-15.79	20240528	4601	182.76	20240125	27750	-53.12	20240508	8980	44.88	20231031	4.51	N	199820	500	55 억		62220	N	N	0	N	00	N