KissMeData/126730/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	160847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15440	80	2	0.52	537664120	34681	96.09	15300	15740	15300	19960	10760	15360	15503.51	0.28	0	8801	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1313	22.38	4.63	12	0.41	690.00	3336.00	33800	20240507	-54.32	15300	20240628	0.92	33800	-54.32	20240507	15300	0.92	20240628	33800	-54.32	20240507	15300	0.92	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
3	20240628	150859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15530	170	2	1.11	496459640	32014	88.70	15300	15740	15300	19960	10760	15360	15507.58	0.28	0	8771	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1321	22.51	4.66	12	0.38	690.00	3336.00	33800	20240507	-54.05	15300	20240628	1.50	33800	-54.05	20240507	15300	1.50	20240628	33800	-54.05	20240507	15300	1.50	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
4	20240628	140858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15510	150	2	0.98	462145380	29796	82.56	15300	15740	15300	19960	10760	15360	15510.32	0.28	0	8389	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1319	22.48	4.65	12	0.35	690.00	3336.00	33800	20240507	-54.11	15300	20240628	1.37	33800	-54.11	20240507	15300	1.37	20240628	33800	-54.11	20240507	15300	1.37	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
5	20240628	130857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15620	260	2	1.69	377667750	24362	67.50	15300	15620	15300	19960	10760	15360	15502.33	0.28	0	8136	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1328	22.64	4.68	12	0.29	690.00	3336.00	33800	20240507	-53.79	15300	20240628	2.09	33800	-53.79	20240507	15300	2.09	20240628	33800	-53.79	20240507	15300	2.09	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
6	20240628	120856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15550	190	2	1.24	305193360	19701	54.59	15300	15580	15300	19960	10760	15360	15491.26	0.28	0	6290	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1322	22.54	4.66	12	0.23	690.00	3336.00	33800	20240507	-53.99	15300	20240628	1.63	33800	-53.99	20240507	15300	1.63	20240628	33800	-53.99	20240507	15300	1.63	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
7	20240628	110841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15500	140	2	0.91	179682760	11615	32.18	15300	15550	15300	19960	10760	15360	15469.89	0.28	0	3515	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1318	22.46	4.65	12	0.14	690.00	3336.00	33800	20240507	-54.14	15300	20240628	1.31	33800	-54.14	20240507	15300	1.31	20240628	33800	-54.14	20240507	15300	1.31	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
8	20240628	100839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15520	160	2	1.04	132006230	8543	23.67	15300	15550	15300	19960	10760	15360	15451.98	0.28	0	3159	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1320	22.49	4.65	12	0.10	690.00	3336.00	33800	20240507	-54.08	15300	20240628	1.44	33800	-54.08	20240507	15300	1.44	20240628	33800	-54.08	20240507	15300	1.44	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
9	20240628	090840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15470	110	2	0.72	37980230	2463	6.82	15300	15500	15300	19960	10760	15360	15420.31	0.28	0	-566	15906	15632	15496	15222	15086	15565	15155	43	4600	500	10750	10	1	8503460	1315	22.42	4.64	12	0.03	690.00	3336.00	33800	20240507	-54.23	15300	20240628	1.11	33800	-54.23	20240507	15300	1.11	20240628	33800	-54.23	20240507	15300	1.11	20240628	0.54	N	126730	500	42 억		23587	N	N	0	N	00	N
10	20240627	160834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15360	-300	5	-1.92	545944080	35207	121.95	15660	15770	15360	20350	10970	15660	15507.12	0.29	0	-1122	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1306	22.26	4.60	12	0.41	690.00	3336.00	33800	20240507	-54.56	15360	20240627	0.00	33800	-54.56	20240507	15360	0.00	20240627	33800	-54.56	20240507	15360	0.00	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
11	20240627	150840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15510	-150	5	-0.96	470004580	30282	104.89	15660	15770	15370	20350	10970	15660	15520.92	0.29	0	-601	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1319	22.48	4.65	12	0.36	690.00	3336.00	33800	20240507	-54.11	15370	20240627	0.91	33800	-54.11	20240507	15370	0.91	20240627	33800	-54.11	20240507	15370	0.91	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
12	20240627	140837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15520	-140	5	-0.89	373802860	24080	83.41	15660	15770	15370	20350	10970	15660	15523.37	0.29	0	-884	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1320	22.49	4.65	12	0.28	690.00	3336.00	33800	20240507	-54.08	15370	20240627	0.98	33800	-54.08	20240507	15370	0.98	20240627	33800	-54.08	20240507	15370	0.98	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
13	20240627	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15520	-140	5	-0.89	356857190	22987	79.62	15660	15770	15370	20350	10970	15660	15524.30	0.29	0	-788	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1320	22.49	4.65	12	0.27	690.00	3336.00	33800	20240507	-54.08	15370	20240627	0.98	33800	-54.08	20240507	15370	0.98	20240627	33800	-54.08	20240507	15370	0.98	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
14	20240627	120840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15520	-140	5	-0.89	304023610	19593	67.86	15660	15770	15370	20350	10970	15660	15516.95	0.29	0	-812	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1320	22.49	4.65	12	0.23	690.00	3336.00	33800	20240507	-54.08	15370	20240627	0.98	33800	-54.08	20240507	15370	0.98	20240627	33800	-54.08	20240507	15370	0.98	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
15	20240627	110839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15470	-190	5	-1.21	237551990	15285	52.94	15660	15770	15370	20350	10970	15660	15541.51	0.29	0	-686	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1315	22.42	4.64	12	0.18	690.00	3336.00	33800	20240507	-54.23	15370	20240627	0.65	33800	-54.23	20240507	15370	0.65	20240627	33800	-54.23	20240507	15370	0.65	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
16	20240627	100839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15570	-90	5	-0.57	166158140	10671	36.96	15660	15770	15370	20350	10970	15660	15571.00	0.29	0	-11	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1324	22.57	4.67	12	0.13	690.00	3336.00	33800	20240507	-53.93	15370	20240627	1.30	33800	-53.93	20240507	15370	1.30	20240627	33800	-53.93	20240507	15370	1.30	20240627	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
17	20240627	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	0	3	0.00	23220620	1482	5.13	15660	15770	15660	20350	10970	15660	15668.43	0.29	0	-78	16006	15832	15706	15532	15406	15770	15470	43	4690	500	10960	10	1	8503460	1332	22.70	4.69	12	0.02	690.00	3336.00	33800	20240507	-53.67	15510	20240625	0.97	33800	-53.67	20240507	15510	0.97	20240625	33800	-53.67	20240507	15510	0.97	20240625	0.56	N	126730	500	42 억		24705	N	N	0	N	00	N
18	20240626	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	0	3	0.00	430526210	27484	62.59	15680	15880	15580	20350	10970	15660	15664.63	0.29	0	0	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1332	22.70	4.69	12	0.32	690.00	3336.00	33800	20240507	-53.67	15510	20240625	0.97	33800	-53.67	20240507	15510	0.97	20240625	33800	-53.67	20240507	15510	0.97	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
19	20240626	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	40	2	0.26	388445340	24802	56.49	15680	15880	15580	20350	10970	15660	15661.86	0.29	0	-595	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1335	22.75	4.71	12	0.29	690.00	3336.00	33800	20240507	-53.55	15510	20240625	1.23	33800	-53.55	20240507	15510	1.23	20240625	33800	-53.55	20240507	15510	1.23	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
20	20240626	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15690	30	2	0.19	300232450	19172	43.66	15680	15880	15580	20350	10970	15660	15659.94	0.29	0	-832	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1334	22.74	4.70	12	0.23	690.00	3336.00	33800	20240507	-53.58	15510	20240625	1.16	33800	-53.58	20240507	15510	1.16	20240625	33800	-53.58	20240507	15510	1.16	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
21	20240626	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	40	2	0.26	243262710	15546	35.41	15680	15880	15580	20350	10970	15660	15647.86	0.29	0	-1845	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1335	22.75	4.71	12	0.18	690.00	3336.00	33800	20240507	-53.55	15510	20240625	1.23	33800	-53.55	20240507	15510	1.23	20240625	33800	-53.55	20240507	15510	1.23	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
22	20240626	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	0	3	0.00	201748990	12895	29.37	15680	15880	15580	20350	10970	15660	15645.42	0.29	0	-2060	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1332	22.70	4.69	12	0.15	690.00	3336.00	33800	20240507	-53.67	15510	20240625	0.97	33800	-53.67	20240507	15510	0.97	20240625	33800	-53.67	20240507	15510	0.97	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
23	20240626	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	-10	5	-0.06	179437900	11468	26.12	15680	15880	15580	20350	10970	15660	15646.73	0.29	0	-2219	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1331	22.68	4.69	12	0.13	690.00	3336.00	33800	20240507	-53.70	15510	20240625	0.90	33800	-53.70	20240507	15510	0.90	20240625	33800	-53.70	20240507	15510	0.90	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
24	20240626	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15670	10	2	0.06	68809450	4392	10.00	15680	15880	15580	20350	10970	15660	15667.14	0.29	0	-365	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1332	22.71	4.70	12	0.05	690.00	3336.00	33800	20240507	-53.64	15510	20240625	1.03	33800	-53.64	20240507	15510	1.03	20240625	33800	-53.64	20240507	15510	1.03	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
25	20240626	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	210	2	1.34	43633990	2787	6.35	15680	15880	15580	20350	10970	15660	15656.13	0.29	0	197	16320	15990	15750	15420	15180	16155	15585	43	4690	500	10960	10	1	8503460	1349	23.00	4.76	12	0.03	690.00	3336.00	33800	20240507	-53.05	15510	20240625	2.32	33800	-53.05	20240507	15510	2.32	20240625	33800	-53.05	20240507	15510	2.32	20240625	0.60	N	126730	500	42 억		24709	N	N	0	N	00	N
26	20240625	160835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15660	-100	5	-0.63	669691360	42600	44.79	15510	16080	15510	20450	11040	15760	15720.23	0.24	0	4428	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1332	22.70	4.69	12	0.50	690.00	3336.00	33800	20240507	-53.67	15510	20240625	0.97	33800	-53.67	20240507	15510	0.97	20240625	33800	-53.67	20240507	15510	0.97	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
27	20240625	150833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15700	-60	5	-0.38	628688720	39980	42.03	15510	16080	15510	20450	11040	15760	15724.87	0.24	0	4598	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1335	22.75	4.71	12	0.47	690.00	3336.00	33800	20240507	-53.55	15510	20240625	1.23	33800	-53.55	20240507	15510	1.23	20240625	33800	-53.55	20240507	15510	1.23	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
28	20240625	140835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15690	-70	5	-0.44	538085560	34199	35.95	15510	16080	15510	20450	11040	15760	15733.77	0.24	0	3649	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1334	22.74	4.70	12	0.40	690.00	3336.00	33800	20240507	-53.58	15510	20240625	1.16	33800	-53.58	20240507	15510	1.16	20240625	33800	-53.58	20240507	15510	1.16	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
29	20240625	130836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15760	0	3	0.00	498679770	31685	33.31	15510	16080	15510	20450	11040	15760	15738.51	0.24	0	3421	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1340	22.84	4.72	12	0.37	690.00	3336.00	33800	20240507	-53.37	15510	20240625	1.61	33800	-53.37	20240507	15510	1.61	20240625	33800	-53.37	20240507	15510	1.61	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
30	20240625	120839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15740	-20	5	-0.13	457783940	29083	30.58	15510	16080	15510	20450	11040	15760	15740.44	0.24	0	2925	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1338	22.81	4.72	12	0.34	690.00	3336.00	33800	20240507	-53.43	15510	20240625	1.48	33800	-53.43	20240507	15510	1.48	20240625	33800	-53.43	20240507	15510	1.48	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
31	20240625	110837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15800	40	2	0.25	412411920	26192	27.54	15510	16080	15510	20450	11040	15760	15745.59	0.24	0	3425	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1344	22.90	4.74	12	0.31	690.00	3336.00	33800	20240507	-53.25	15510	20240625	1.87	33800	-53.25	20240507	15510	1.87	20240625	33800	-53.25	20240507	15510	1.87	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
32	20240625	100835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15730	-30	5	-0.19	260023180	16456	17.30	15510	16080	15510	20450	11040	15760	15801.73	0.24	0	604	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1338	22.80	4.72	12	0.19	690.00	3336.00	33800	20240507	-53.46	15510	20240625	1.42	33800	-53.46	20240507	15510	1.42	20240625	33800	-53.46	20240507	15510	1.42	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
33	20240625	090835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15980	220	2	1.40	105573670	6707	7.05	15510	16080	15510	20450	11040	15760	15740.11	0.24	0	-1129	17220	16490	16010	15280	14800	16250	15040	43	4690	500	11030	10	1	8503460	1359	23.16	4.79	12	0.08	690.00	3336.00	33800	20240507	-52.72	15510	20240625	3.03	33800	-52.72	20240507	15510	3.03	20240625	33800	-52.72	20240507	15510	3.03	20240625	0.59	N	126730	500	42 억		20274	N	N	0	N	00	N
34	20240624	160832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15760	-1000	5	-5.97	1507302400	94608	216.73	16620	16740	15530	21750	11740	16760	15931.88	0.27	0	-2486	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1340	22.84	4.72	12	1.11	690.00	3336.00	33800	20240507	-53.37	15530	20240624	1.48	33800	-53.37	20240507	15530	1.48	20240624	33800	-53.37	20240507	15530	1.48	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
35	20240624	150833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15650	-1110	5	-6.62	1462135330	91736	210.15	16620	16740	15530	21750	11740	16760	15937.82	0.27	0	-2394	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1331	22.68	4.69	12	1.08	690.00	3336.00	33800	20240507	-53.70	15530	20240624	0.77	33800	-53.70	20240507	15530	0.77	20240624	33800	-53.70	20240507	15530	0.77	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
36	20240624	140834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15630	-1130	5	-6.74	1368324070	85755	196.45	16620	16740	15530	21750	11740	16760	15955.48	0.27	0	-575	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1329	22.65	4.69	12	1.01	690.00	3336.00	33800	20240507	-53.76	15530	20240624	0.64	33800	-53.76	20240507	15530	0.64	20240624	33800	-53.76	20240507	15530	0.64	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
37	20240624	130831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15880	-880	5	-5.25	1150682990	71833	164.55	16620	16740	15550	21750	11740	16760	16018.07	0.27	0	432	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1350	23.01	4.76	12	0.84	690.00	3336.00	33800	20240507	-53.02	15550	20240624	2.12	33800	-53.02	20240507	15550	2.12	20240624	33800	-53.02	20240507	15550	2.12	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
38	20240624	120833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15790	-970	5	-5.79	1047185370	65269	149.52	16620	16740	15550	21750	11740	16760	16043.30	0.27	0	840	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1343	22.88	4.73	12	0.77	690.00	3336.00	33800	20240507	-53.28	15550	20240624	1.54	33800	-53.28	20240507	15550	1.54	20240624	33800	-53.28	20240507	15550	1.54	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
39	20240624	110835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16050	-710	5	-4.24	606913980	37374	85.62	16620	16740	15980	21750	11740	16760	16237.86	0.27	0	-105	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1365	23.26	4.81	12	0.44	690.00	3336.00	33800	20240507	-52.51	15980	20240624	0.44	33800	-52.51	20240507	15980	0.44	20240624	33800	-52.51	20240507	15980	0.44	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
40	20240624	100832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16320	-440	5	-2.63	276156890	16869	38.64	16620	16740	16200	21750	11740	16760	16368.89	0.27	0	-2472	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1388	23.65	4.89	12	0.20	690.00	3336.00	33800	20240507	-51.72	16200	20240624	0.74	33800	-51.72	20240507	16200	0.74	20240624	33800	-51.72	20240507	16200	0.74	20240624	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
41	20240624	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16480	-280	5	-1.67	41952850	2532	5.80	16620	16620	16480	21750	11740	16760	16563.07	0.27	0	-474	17160	16960	16730	16530	16300	17060	16630	43	4990	500	11730	10	1	8503460	1401	23.88	4.94	12	0.03	690.00	3336.00	33800	20240507	-51.24	16300	20240605	1.10	33800	-51.24	20240507	16300	1.10	20240605	33800	-51.24	20240507	16300	1.10	20240605	0.59	N	126730	500	42 억		22834	N	N	0	N	00	N
42	20240621	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-50	5	-0.30	707676180	42280	73.15	16670	16930	16500	21850	11770	16810	16737.65	0.30	0	-3558	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1425	24.29	5.02	12	0.50	690.00	3336.00	33800	20240507	-50.41	16300	20240605	2.82	33800	-50.41	20240507	16300	2.82	20240605	33800	-50.41	20240507	16300	2.82	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
43	20240621	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16830	20	2	0.12	649042120	38788	67.11	16670	16930	16500	21850	11770	16810	16732.87	0.30	0	-2788	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1431	24.39	5.04	12	0.46	690.00	3336.00	33800	20240507	-50.21	16300	20240605	3.25	33800	-50.21	20240507	16300	3.25	20240605	33800	-50.21	20240507	16300	3.25	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
44	20240621	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16910	100	2	0.59	587851370	35151	60.81	16670	16930	16500	21850	11770	16810	16723.36	0.30	0	-2516	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1438	24.51	5.07	12	0.41	690.00	3336.00	33800	20240507	-49.97	16300	20240605	3.74	33800	-49.97	20240507	16300	3.74	20240605	33800	-49.97	20240507	16300	3.74	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
45	20240621	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	-30	5	-0.18	508751040	30443	52.67	16670	16900	16500	21850	11770	16810	16711.27	0.30	0	-2184	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1427	24.32	5.03	12	0.36	690.00	3336.00	33800	20240507	-50.36	16300	20240605	2.94	33800	-50.36	20240507	16300	2.94	20240605	33800	-50.36	20240507	16300	2.94	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
46	20240621	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16880	70	2	0.42	475486070	28467	49.25	16670	16900	16500	21850	11770	16810	16702.69	0.30	0	-1940	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1435	24.46	5.06	12	0.33	690.00	3336.00	33800	20240507	-50.06	16300	20240605	3.56	33800	-50.06	20240507	16300	3.56	20240605	33800	-50.06	20240507	16300	3.56	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
47	20240621	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	-100	5	-0.59	416332730	24950	43.17	16670	16830	16500	21850	11770	16810	16686.19	0.30	0	-1542	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1421	24.22	5.01	12	0.29	690.00	3336.00	33800	20240507	-50.56	16300	20240605	2.52	33800	-50.56	20240507	16300	2.52	20240605	33800	-50.56	20240507	16300	2.52	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
48	20240621	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-50	5	-0.30	331793360	19887	34.41	16670	16830	16500	21850	11770	16810	16683.30	0.30	0	-1352	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1425	24.29	5.02	12	0.23	690.00	3336.00	33800	20240507	-50.41	16300	20240605	2.82	33800	-50.41	20240507	16300	2.82	20240605	33800	-50.41	20240507	16300	2.82	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
49	20240621	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	-50	5	-0.30	73427580	4406	7.62	16670	16770	16630	21850	11770	16810	16662.00	0.30	0	113	17403	17106	16953	16656	16503	17030	16580	43	5040	500	11760	10	1	8503460	1425	24.29	5.02	12	0.05	690.00	3336.00	33800	20240507	-50.41	16300	20240605	2.82	33800	-50.41	20240507	16300	2.82	20240605	33800	-50.41	20240507	16300	2.82	20240605	0.62	N	126730	500	42 억		25873	N	N	0	N	00	N
50	20240620	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	-310	5	-1.81	971428950	57237	61.53	17120	17250	16800	22250	11990	17120	16973.23	0.38	0	-6386	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1429	24.36	5.04	12	0.67	690.00	3336.00	33800	20240507	-50.27	16300	20240605	3.13	33800	-50.27	20240507	16300	3.13	20240605	33800	-50.27	20240507	16300	3.13	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
51	20240620	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-160	5	-0.93	728987040	42881	46.10	17120	17250	16910	22250	11990	17120	17000.23	0.38	0	-6333	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1442	24.58	5.08	12	0.50	690.00	3336.00	33800	20240507	-49.82	16300	20240605	4.05	33800	-49.82	20240507	16300	4.05	20240605	33800	-49.82	20240507	16300	4.05	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
52	20240620	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-150	5	-0.88	612905240	36041	38.74	17120	17250	16910	22250	11990	17120	17005.78	0.38	0	-6358	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1443	24.59	5.09	12	0.42	690.00	3336.00	33800	20240507	-49.79	16300	20240605	4.11	33800	-49.79	20240507	16300	4.11	20240605	33800	-49.79	20240507	16300	4.11	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
53	20240620	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	-90	5	-0.53	499991640	29388	31.59	17120	17250	16910	22250	11990	17120	17013.46	0.38	0	-6260	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1448	24.68	5.10	12	0.35	690.00	3336.00	33800	20240507	-49.62	16300	20240605	4.48	33800	-49.62	20240507	16300	4.48	20240605	33800	-49.62	20240507	16300	4.48	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
54	20240620	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16990	-130	5	-0.76	465378370	27357	29.41	17120	17250	16910	22250	11990	17120	17011.31	0.38	0	-6144	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1445	24.62	5.09	12	0.32	690.00	3336.00	33800	20240507	-49.73	16300	20240605	4.23	33800	-49.73	20240507	16300	4.23	20240605	33800	-49.73	20240507	16300	4.23	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
55	20240620	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	-40	5	-0.23	388936720	22859	24.57	17120	17250	16910	22250	11990	17120	17014.60	0.38	0	-6034	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1452	24.75	5.12	12	0.27	690.00	3336.00	33800	20240507	-49.47	16300	20240605	4.79	33800	-49.47	20240507	16300	4.79	20240605	33800	-49.47	20240507	16300	4.79	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
56	20240620	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-100	5	-0.58	259297880	15253	16.40	17120	17140	16910	22250	11990	17120	16999.80	0.38	0	-4364	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1447	24.67	5.10	12	0.18	690.00	3336.00	33800	20240507	-49.64	16300	20240605	4.42	33800	-49.64	20240507	16300	4.42	20240605	33800	-49.64	20240507	16300	4.42	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
57	20240620	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	10	2	0.06	31334520	1831	1.97	17120	17140	17020	22250	11990	17120	17113.34	0.38	0	-1373	17766	17442	17186	16862	16606	17315	16735	43	5130	500	11980	10	1	8503460	1457	24.83	5.13	12	0.02	690.00	3336.00	33800	20240507	-49.32	16300	20240605	5.09	33800	-49.32	20240507	16300	5.09	20240605	33800	-49.32	20240507	16300	5.09	20240605	0.64	N	126730	500	42 억		32178	N	N	0	N	00	N
58	20240619	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	-180	5	-1.04	1567918640	91566	123.16	17300	17510	16930	22450	12110	17300	17123.37	0.31	0	3341	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1456	24.81	5.13	12	1.08	690.00	3336.00	33800	20240507	-49.35	16300	20240605	5.03	33800	-49.35	20240507	16300	5.03	20240605	33800	-49.35	20240507	16300	5.03	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
59	20240619	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17210	-90	5	-0.52	1540714590	89978	121.03	17300	17510	16930	22450	12110	17300	17123.23	0.31	0	3543	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1463	24.94	5.16	12	1.06	690.00	3336.00	33800	20240507	-49.08	16300	20240605	5.58	33800	-49.08	20240507	16300	5.58	20240605	33800	-49.08	20240507	16300	5.58	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
60	20240619	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	0	3	0.00	990346750	58007	78.02	17300	17390	16930	22450	12110	17300	17072.86	0.31	0	-5712	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1471	25.07	5.19	12	0.68	690.00	3336.00	33800	20240507	-48.82	16300	20240605	6.13	33800	-48.82	20240507	16300	6.13	20240605	33800	-48.82	20240507	16300	6.13	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
61	20240619	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	-230	5	-1.33	713357110	41849	56.29	17300	17300	16930	22450	12110	17300	17045.95	0.31	0	-7097	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1452	24.74	5.12	12	0.49	690.00	3336.00	33800	20240507	-49.50	16300	20240605	4.72	33800	-49.50	20240507	16300	4.72	20240605	33800	-49.50	20240507	16300	4.72	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
62	20240619	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-330	5	-1.91	628604960	36874	49.60	17300	17300	16930	22450	12110	17300	17047.34	0.31	0	-6545	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1443	24.59	5.09	12	0.43	690.00	3336.00	33800	20240507	-49.79	16300	20240605	4.11	33800	-49.79	20240507	16300	4.11	20240605	33800	-49.79	20240507	16300	4.11	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
63	20240619	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	-270	5	-1.56	530346710	31084	41.81	17300	17300	16960	22450	12110	17300	17061.69	0.31	0	-5992	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1448	24.68	5.10	12	0.37	690.00	3336.00	33800	20240507	-49.62	16300	20240605	4.48	33800	-49.62	20240507	16300	4.48	20240605	33800	-49.62	20240507	16300	4.48	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
64	20240619	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17040	-260	5	-1.50	407630390	23863	32.10	17300	17300	16980	22450	12110	17300	17082.06	0.31	0	-5901	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1449	24.70	5.11	12	0.28	690.00	3336.00	33800	20240507	-49.59	16300	20240605	4.54	33800	-49.59	20240507	16300	4.54	20240605	33800	-49.59	20240507	16300	4.54	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
65	20240619	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-210	5	-1.21	120954480	7049	9.48	17300	17300	17020	22450	12110	17300	17159.00	0.31	0	-3631	17700	17500	17150	16950	16600	17600	17050	43	5150	500	12110	10	1	8503460	1453	24.77	5.12	12	0.08	690.00	3336.00	33800	20240507	-49.44	16300	20240605	4.85	33800	-49.44	20240507	16300	4.85	20240605	33800	-49.44	20240507	16300	4.85	20240605	0.61	N	126730	500	42 억		26529	N	N	0	N	00	N
66	20240618	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	200	2	1.17	1230603140	72162	81.30	17020	17350	16800	22200	11970	17100	17052.38	0.24	0	6055	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1471	25.07	5.19	12	0.85	690.00	3336.00	33800	20240507	-48.82	16300	20240605	6.13	33800	-48.82	20240507	16300	6.13	20240605	33800	-48.82	20240507	16300	6.13	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
67	20240618	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	80	2	0.47	1009183850	59337	66.85	17020	17250	16800	22200	11970	17100	17007.67	0.24	0	4482	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1461	24.90	5.15	12	0.70	690.00	3336.00	33800	20240507	-49.17	16300	20240605	5.40	33800	-49.17	20240507	16300	5.40	20240605	33800	-49.17	20240507	16300	5.40	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
68	20240618	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	40	2	0.23	787702460	46397	52.27	17020	17250	16800	22200	11970	17100	16977.44	0.24	0	3374	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1457	24.84	5.14	12	0.55	690.00	3336.00	33800	20240507	-49.29	16300	20240605	5.15	33800	-49.29	20240507	16300	5.15	20240605	33800	-49.29	20240507	16300	5.15	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
69	20240618	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	-140	5	-0.82	632901060	37320	42.05	17020	17150	16800	22200	11970	17100	16958.76	0.24	0	2158	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1442	24.58	5.08	12	0.44	690.00	3336.00	33800	20240507	-49.82	16300	20240605	4.05	33800	-49.82	20240507	16300	4.05	20240605	33800	-49.82	20240507	16300	4.05	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
70	20240618	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16980	-120	5	-0.70	594709730	35067	39.51	17020	17150	16800	22200	11970	17100	16959.24	0.24	0	2850	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1444	24.61	5.09	12	0.41	690.00	3336.00	33800	20240507	-49.76	16300	20240605	4.17	33800	-49.76	20240507	16300	4.17	20240605	33800	-49.76	20240507	16300	4.17	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
71	20240618	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16840	-260	5	-1.52	536388550	31620	35.62	17020	17150	16800	22200	11970	17100	16963.58	0.24	0	1342	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1432	24.41	5.05	12	0.37	690.00	3336.00	33800	20240507	-50.18	16300	20240605	3.31	33800	-50.18	20240507	16300	3.31	20240605	33800	-50.18	20240507	16300	3.31	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
72	20240618	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-100	5	-0.58	284675160	16726	18.84	17020	17150	16980	22200	11970	17100	17019.92	0.24	0	1998	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1446	24.64	5.10	12	0.20	690.00	3336.00	33800	20240507	-49.70	16300	20240605	4.29	33800	-49.70	20240507	16300	4.29	20240605	33800	-49.70	20240507	16300	4.29	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
73	20240618	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17110	10	2	0.06	36968640	2171	2.45	17020	17150	17000	22200	11970	17100	17028.39	0.24	0	805	18273	17686	17363	16776	16453	17525	16615	43	5100	500	11970	10	1	8503460	1455	24.80	5.13	12	0.03	690.00	3336.00	33800	20240507	-49.38	16300	20240605	4.97	33800	-49.38	20240507	16300	4.97	20240605	33800	-49.38	20240507	16300	4.97	20240605	0.64	N	126730	500	42 억		20109	N	N	0	N	00	N
74	20240617	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-480	5	-2.73	1524494870	88170	35.11	17720	17950	17040	22850	12310	17580	17290.48	0.28	0	-3780	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1454	24.78	5.13	12	1.04	690.00	3336.00	33800	20240507	-49.41	16300	20240605	4.91	33800	-49.41	20240507	16300	4.91	20240605	33800	-49.41	20240507	16300	4.91	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
75	20240617	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-480	5	-2.73	1484698940	85843	34.19	17720	17950	17040	22850	12310	17580	17295.52	0.28	0	-3637	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1454	24.78	5.13	12	1.01	690.00	3336.00	33800	20240507	-49.41	16300	20240605	4.91	33800	-49.41	20240507	16300	4.91	20240605	33800	-49.41	20240507	16300	4.91	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
76	20240617	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	-440	5	-2.50	1373629070	79337	31.60	17720	17950	17040	22850	12310	17580	17313.85	0.28	0	-3349	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1457	24.84	5.14	12	0.93	690.00	3336.00	33800	20240507	-49.29	16300	20240605	5.15	33800	-49.29	20240507	16300	5.15	20240605	33800	-49.29	20240507	16300	5.15	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
77	20240617	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	-360	5	-2.05	1212935900	69944	27.86	17720	17950	17040	22850	12310	17580	17341.53	0.28	0	-3321	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1464	24.96	5.16	12	0.82	690.00	3336.00	33800	20240507	-49.05	16300	20240605	5.64	33800	-49.05	20240507	16300	5.64	20240605	33800	-49.05	20240507	16300	5.64	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
78	20240617	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-490	5	-2.79	1148542950	66201	26.37	17720	17950	17040	22850	12310	17580	17349.33	0.28	0	-2879	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1453	24.77	5.12	12	0.78	690.00	3336.00	33800	20240507	-49.44	16300	20240605	4.85	33800	-49.44	20240507	16300	4.85	20240605	33800	-49.44	20240507	16300	4.85	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
79	20240617	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	-330	5	-1.88	1016228600	58462	23.28	17720	17950	17040	22850	12310	17580	17382.72	0.28	0	-1640	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1467	25.00	5.17	12	0.69	690.00	3336.00	33800	20240507	-48.96	16300	20240605	5.83	33800	-48.96	20240507	16300	5.83	20240605	33800	-48.96	20240507	16300	5.83	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
80	20240617	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	-330	5	-1.88	837983470	48097	19.15	17720	17950	17040	22850	12310	17580	17422.78	0.28	0	-829	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1467	25.00	5.17	12	0.57	690.00	3336.00	33800	20240507	-48.96	16300	20240605	5.83	33800	-48.96	20240507	16300	5.83	20240605	33800	-48.96	20240507	16300	5.83	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
81	20240617	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	230	2	1.31	133007080	7471	2.98	17720	17950	17720	22850	12310	17580	17803.12	0.28	0	-1758	18720	18150	17790	17220	16860	17970	17040	43	5270	500	12300	10	1	8503460	1514	25.81	5.34	12	0.09	690.00	3336.00	33800	20240507	-47.31	16300	20240605	9.26	33800	-47.31	20240507	16300	9.26	20240605	33800	-47.31	20240507	16300	9.26	20240605	0.45	N	126730	500	42 억		23793	N	N	0	N	00	N
82	20240614	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17580	100	2	0.57	4425992190	246795	154.61	17730	18360	17430	22700	12240	17480	17936.78	0.23	0	5664	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1495	25.48	5.27	12	2.90	690.00	3336.00	33800	20240507	-47.99	16300	20240605	7.85	33800	-47.99	20240507	16300	7.85	20240605	33800	-47.99	20240507	16300	7.85	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
83	20240614	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17700	220	2	1.26	4201997250	234081	146.64	17730	18360	17430	22700	12240	17480	17953.06	0.23	0	4284	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1505	25.65	5.31	12	2.75	690.00	3336.00	33800	20240507	-47.63	16300	20240605	8.59	33800	-47.63	20240507	16300	8.59	20240605	33800	-47.63	20240507	16300	8.59	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
84	20240614	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17940	460	2	2.63	3764796140	209558	131.28	17730	18360	17430	22700	12240	17480	17967.74	0.23	0	4625	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1526	26.00	5.38	12	2.46	690.00	3336.00	33800	20240507	-46.92	16300	20240605	10.06	33800	-46.92	20240507	16300	10.06	20240605	33800	-46.92	20240507	16300	10.06	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
85	20240614	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18180	700	2	4.00	3328484360	185405	116.15	17730	18360	17430	22700	12240	17480	17955.07	0.23	0	4641	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1546	26.35	5.45	12	2.18	690.00	3336.00	33800	20240507	-46.21	16300	20240605	11.53	33800	-46.21	20240507	16300	11.53	20240605	33800	-46.21	20240507	16300	11.53	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
86	20240614	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	520	2	2.97	2904971020	162000	101.49	17730	18360	17430	22700	12240	17480	17934.73	0.23	0	449	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1531	26.09	5.40	12	1.91	690.00	3336.00	33800	20240507	-46.75	16300	20240605	10.43	33800	-46.75	20240507	16300	10.43	20240605	33800	-46.75	20240507	16300	10.43	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
87	20240614	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17860	380	2	2.17	2476259600	138224	86.59	17730	18360	17430	22700	12240	17480	17918.00	0.23	0	317	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1519	25.88	5.35	12	1.63	690.00	3336.00	33800	20240507	-47.16	16300	20240605	9.57	33800	-47.16	20240507	16300	9.57	20240605	33800	-47.16	20240507	16300	9.57	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
88	20240614	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17960	480	2	2.75	1328230000	74783	46.85	17730	18110	17430	22700	12240	17480	17764.93	0.23	0	34	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1527	26.03	5.38	12	0.88	690.00	3336.00	33800	20240507	-46.86	16300	20240605	10.18	33800	-46.86	20240507	16300	10.18	20240605	33800	-46.86	20240507	16300	10.18	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
89	20240614	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17800	320	2	1.83	260982220	14802	9.27	17730	17810	17480	22700	12240	17480	17642.53	0.23	0	1911	18426	17952	17686	17212	16946	17820	17080	43	5220	500	12230	10	1	8503460	1514	25.80	5.34	12	0.17	690.00	3336.00	33800	20240507	-47.34	16300	20240605	9.20	33800	-47.34	20240507	16300	9.20	20240605	33800	-47.34	20240507	16300	9.20	20240605	0.12	N	126730	500	42 억		19276	N	N	0	N	00	N
90	20240613	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	-340	5	-1.91	2791978340	158016	13.41	18150	18160	17420	23150	12480	17820	17669.19	0.26	0	-2798	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1486	25.33	5.24	12	1.86	690.00	3336.00	33800	20240507	-48.28	16300	20240605	7.24	33800	-48.28	20240507	16300	7.24	20240605	33800	-48.28	20240507	16300	7.24	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
91	20240613	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17590	-230	5	-1.29	2562448080	144909	12.30	18150	18160	17420	23150	12480	17820	17683.15	0.26	0	-2946	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1496	25.49	5.27	12	1.70	690.00	3336.00	33800	20240507	-47.96	16300	20240605	7.91	33800	-47.96	20240507	16300	7.91	20240605	33800	-47.96	20240507	16300	7.91	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
92	20240613	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-290	5	-1.63	2314790410	130783	11.10	18150	18160	17420	23150	12480	17820	17699.47	0.26	0	-2726	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1491	25.41	5.25	12	1.54	690.00	3336.00	33800	20240507	-48.14	16300	20240605	7.55	33800	-48.14	20240507	16300	7.55	20240605	33800	-48.14	20240507	16300	7.55	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
93	20240613	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17530	-290	5	-1.63	2199090280	124187	10.54	18150	18160	17420	23150	12480	17820	17707.89	0.26	0	-2521	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1491	25.41	5.25	12	1.46	690.00	3336.00	33800	20240507	-48.14	16300	20240605	7.55	33800	-48.14	20240507	16300	7.55	20240605	33800	-48.14	20240507	16300	7.55	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
94	20240613	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17580	-240	5	-1.35	1994089320	112490	9.55	18150	18160	17420	23150	12480	17820	17726.81	0.26	0	-530	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1495	25.48	5.27	12	1.32	690.00	3336.00	33800	20240507	-47.99	16300	20240605	7.85	33800	-47.99	20240507	16300	7.85	20240605	33800	-47.99	20240507	16300	7.85	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
95	20240613	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17500	-320	5	-1.80	1541733110	86768	7.36	18150	18160	17420	23150	12480	17820	17768.45	0.26	0	30	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1488	25.36	5.25	12	1.02	690.00	3336.00	33800	20240507	-48.22	16300	20240605	7.36	33800	-48.22	20240507	16300	7.36	20240605	33800	-48.22	20240507	16300	7.36	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
96	20240613	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17660	-160	5	-0.90	1083996020	60742	5.16	18150	18160	17590	23150	12480	17820	17845.91	0.26	0	-50	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1502	25.59	5.29	12	0.71	690.00	3336.00	33800	20240507	-47.75	16300	20240605	8.34	33800	-47.75	20240507	16300	8.34	20240605	33800	-47.75	20240507	16300	8.34	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
97	20240613	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	20	2	0.11	331433120	18370	1.56	18150	18160	17840	23150	12480	17820	18042.15	0.26	0	-3592	21606	19712	18406	16512	15206	20660	17460	43	5330	500	12470	10	1	8503460	1517	25.86	5.35	12	0.22	690.00	3336.00	33800	20240507	-47.22	16300	20240605	9.45	33800	-47.22	20240507	16300	9.45	20240605	33800	-47.22	20240507	16300	9.45	20240605	0.08	N	126730	500	42 억		21975	N	N	0	N	00	N
98	20240612	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17820	800	2	4.70	22107244960	1174993	646.62	17140	20300	17100	22100	11920	17020	18815.80	0.28	0	-2525	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1515	25.83	5.34	12	13.82	690.00	3336.00	33800	20240507	-47.28	16300	20240605	9.33	33800	-47.28	20240507	16300	9.33	20240605	33800	-47.28	20240507	16300	9.33	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
99	20240612	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17820	800	2	4.70	21838872010	1159943	638.33	17140	20300	17100	22100	11920	17020	18827.54	0.28	0	-2601	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1515	25.83	5.34	12	13.64	690.00	3336.00	33800	20240507	-47.28	16300	20240605	9.33	33800	-47.28	20240507	16300	9.33	20240605	33800	-47.28	20240507	16300	9.33	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
100	20240612	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17970	950	2	5.58	21358180600	1133197	623.62	17140	20300	17100	22100	11920	17020	18847.72	0.28	0	35	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1528	26.04	5.39	12	13.33	690.00	3336.00	33800	20240507	-46.83	16300	20240605	10.25	33800	-46.83	20240507	16300	10.25	20240605	33800	-46.83	20240507	16300	10.25	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
101	20240612	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	710	2	4.17	21051047700	1115963	614.13	17140	20300	17100	22100	11920	17020	18863.57	0.28	0	2760	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1508	25.70	5.31	12	13.12	690.00	3336.00	33800	20240507	-47.54	16300	20240605	8.77	33800	-47.54	20240507	16300	8.77	20240605	33800	-47.54	20240507	16300	8.77	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
102	20240612	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	1190	2	6.99	20004506790	1057441	581.93	17140	20300	17100	22100	11920	17020	18917.85	0.28	0	-3835	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1548	26.39	5.46	12	12.44	690.00	3336.00	33800	20240507	-46.12	16300	20240605	11.72	33800	-46.12	20240507	16300	11.72	20240605	33800	-46.12	20240507	16300	11.72	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
103	20240612	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	1190	2	6.99	19125400110	1009208	555.38	17140	20300	17100	22100	11920	17020	18950.90	0.28	0	-5364	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1548	26.39	5.46	12	11.87	690.00	3336.00	33800	20240507	-46.12	16300	20240605	11.72	33800	-46.12	20240507	16300	11.72	20240605	33800	-46.12	20240507	16300	11.72	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
104	20240612	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17490	470	2	2.76	758782330	43700	24.05	17140	17670	17100	22100	11920	17020	17363.44	0.28	0	-453	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1487	25.35	5.24	12	0.51	690.00	3336.00	33800	20240507	-48.25	16300	20240605	7.30	33800	-48.25	20240507	16300	7.30	20240605	33800	-48.25	20240507	16300	7.30	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
105	20240612	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17260	240	2	1.41	199560910	11590	6.38	17140	17340	17120	22100	11920	17020	17218.37	0.28	0	1130	17980	17500	17220	16740	16460	17360	16600	43	5080	500	11910	10	1	8503460	1468	25.01	5.17	12	0.14	690.00	3336.00	33800	20240507	-48.93	16300	20240605	5.89	33800	-48.93	20240507	16300	5.89	20240605	33800	-48.93	20240507	16300	5.89	20240605	0.10	N	126730	500	42 억		23931	N	N	0	N	00	N
106	20240610	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16960	320	2	1.92	1202063670	71333	132.69	16850	17030	16640	21600	11650	16640	16850.52	0.22	0	8847	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1442	24.58	5.08	12	0.84	690.00	3336.00	33800	20240507	-49.82	16300	20240605	4.05	33800	-49.82	20240507	16300	4.05	20240605	33800	-49.82	20240507	16300	4.05	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
107	20240610	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	260	2	1.56	1099096700	65248	121.37	16850	17030	16640	21600	11650	16640	16844.91	0.22	0	8388	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1437	24.49	5.07	12	0.77	690.00	3336.00	33800	20240507	-50.00	16300	20240605	3.68	33800	-50.00	20240507	16300	3.68	20240605	33800	-50.00	20240507	16300	3.68	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
108	20240610	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16870	230	2	1.38	951842030	56513	105.12	16850	17030	16640	21600	11650	16640	16842.89	0.22	0	7272	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1435	24.45	5.06	12	0.66	690.00	3336.00	33800	20240507	-50.09	16300	20240605	3.50	33800	-50.09	20240507	16300	3.50	20240605	33800	-50.09	20240507	16300	3.50	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
109	20240610	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	140	2	0.84	873226670	51854	96.46	16850	17030	16640	21600	11650	16640	16840.10	0.22	0	7629	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1427	24.32	5.03	12	0.61	690.00	3336.00	33800	20240507	-50.36	16300	20240605	2.94	33800	-50.36	20240507	16300	2.94	20240605	33800	-50.36	20240507	16300	2.94	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
110	20240610	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	310	2	1.86	732732420	43486	80.89	16850	17030	16640	21600	11650	16640	16849.85	0.22	0	6826	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1441	24.57	5.08	12	0.51	690.00	3336.00	33800	20240507	-49.85	16300	20240605	3.99	33800	-49.85	20240507	16300	3.99	20240605	33800	-49.85	20240507	16300	3.99	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
111	20240610	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16880	240	2	1.44	575741590	34210	63.64	16850	17030	16640	21600	11650	16640	16829.63	0.22	0	4533	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1435	24.46	5.06	12	0.40	690.00	3336.00	33800	20240507	-50.06	16300	20240605	3.56	33800	-50.06	20240507	16300	3.56	20240605	33800	-50.06	20240507	16300	3.56	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
112	20240610	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16790	150	2	0.90	390025640	23188	43.13	16850	17030	16640	21600	11650	16640	16820.15	0.22	0	1950	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1428	24.33	5.03	12	0.27	690.00	3336.00	33800	20240507	-50.33	16300	20240605	3.01	33800	-50.33	20240507	16300	3.01	20240605	33800	-50.33	20240507	16300	3.01	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
113	20240610	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16670	30	2	0.18	68087720	4067	7.57	16850	16860	16640	21600	11650	16640	16741.51	0.22	0	-401	17073	16856	16683	16466	16293	16770	16380	43	4960	500	11640	10	1	8503460	1418	24.16	5.00	12	0.05	690.00	3336.00	33800	20240507	-50.68	16300	20240605	2.27	33800	-50.68	20240507	16300	2.27	20240605	33800	-50.68	20240507	16300	2.27	20240605	0.00	N	126730	500	42 억		18474	N	N	0	N	00	N
114	20240607	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	50	2	0.30	870778610	52175	59.94	16810	16900	16510	21550	11620	16590	16690.73	0.27	0	154	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1415	24.12	4.99	12	0.61	690.00	3336.00	33800	20240507	-50.77	16300	20240605	2.09	33800	-50.77	20240507	16300	2.09	20240605	33800	-50.77	20240507	16300	2.09	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
115	20240607	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	10	2	0.06	817930880	49000	56.30	16810	16900	16510	21550	11620	16590	16693.62	0.27	0	173	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1412	24.06	4.98	12	0.58	690.00	3336.00	33800	20240507	-50.89	16300	20240605	1.84	33800	-50.89	20240507	16300	1.84	20240605	33800	-50.89	20240507	16300	1.84	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
116	20240607	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16550	-40	5	-0.24	715487840	42823	49.20	16810	16900	16510	21550	11620	16590	16709.54	0.27	0	-20	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1407	23.99	4.96	12	0.50	690.00	3336.00	33800	20240507	-51.04	16300	20240605	1.53	33800	-51.04	20240507	16300	1.53	20240605	33800	-51.04	20240507	16300	1.53	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
117	20240607	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16600	10	2	0.06	605139720	36166	41.55	16810	16900	16550	21550	11620	16590	16734.45	0.27	0	-72	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1412	24.06	4.98	12	0.43	690.00	3336.00	33800	20240507	-50.89	16300	20240605	1.84	33800	-50.89	20240507	16300	1.84	20240605	33800	-50.89	20240507	16300	1.84	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
118	20240607	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16610	20	2	0.12	511656420	30529	35.07	16810	16900	16600	21550	11620	16590	16762.76	0.27	0	-83	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1412	24.07	4.98	12	0.36	690.00	3336.00	33800	20240507	-50.86	16300	20240605	1.90	33800	-50.86	20240507	16300	1.90	20240605	33800	-50.86	20240507	16300	1.90	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
119	20240607	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16760	170	2	1.02	390594230	23278	26.74	16810	16900	16650	21550	11620	16590	16784.07	0.27	0	-253	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1425	24.29	5.02	12	0.27	690.00	3336.00	33800	20240507	-50.41	16300	20240605	2.82	33800	-50.41	20240507	16300	2.82	20240605	33800	-50.41	20240507	16300	2.82	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
120	20240607	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16810	220	2	1.33	240979060	14362	16.50	16810	16900	16650	21550	11620	16590	16786.36	0.27	0	540	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1429	24.36	5.04	12	0.17	690.00	3336.00	33800	20240507	-50.27	16300	20240605	3.13	33800	-50.27	20240507	16300	3.13	20240605	33800	-50.27	20240507	16300	3.13	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
121	20240607	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	70	2	0.42	67316090	4032	4.63	16810	16850	16650	21550	11620	16590	16711.87	0.27	0	115	17516	17052	16676	16212	15836	16865	16025	43	4960	500	11610	10	1	8503460	1417	24.14	4.99	12	0.05	690.00	3336.00	33800	20240507	-50.71	16300	20240605	2.21	33800	-50.71	20240507	16300	2.21	20240605	33800	-50.71	20240507	16300	2.21	20240605	0.00	N	126730	500	42 억		23308	N	N	0	N	00	N
122	20240605	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16590	-120	5	-0.72	1416226750	84877	96.11	16850	17140	16300	21700	11700	16710	16685.70	0.27	0	888	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1411	24.04	4.97	12	1.00	690.00	3336.00	33800	20240507	-50.92	16300	20240605	1.78	33800	-50.92	20240507	16300	1.78	20240605	33800	-50.92	20240507	16300	1.78	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
123	20240605	150737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16530	-180	5	-1.08	1309183840	78399	88.78	16850	17140	16300	21700	11700	16710	16698.99	0.27	0	869	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1406	23.96	4.96	12	0.92	690.00	3336.00	33800	20240507	-51.09	16300	20240605	1.41	33800	-51.09	20240507	16300	1.41	20240605	33800	-51.09	20240507	16300	1.41	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
124	20240605	140740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16730	20	2	0.12	1142903440	68392	77.45	16850	17140	16300	21700	11700	16710	16711.07	0.27	0	706	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1423	24.25	5.01	12	0.80	690.00	3336.00	33800	20240507	-50.50	16300	20240605	2.64	33800	-50.50	20240507	16300	2.64	20240605	33800	-50.50	20240507	16300	2.64	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
125	20240605	130740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16740	30	2	0.18	1024610550	61310	69.43	16850	17140	16300	21700	11700	16710	16711.96	0.27	0	1125	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1423	24.26	5.02	12	0.72	690.00	3336.00	33800	20240507	-50.47	16300	20240605	2.70	33800	-50.47	20240507	16300	2.70	20240605	33800	-50.47	20240507	16300	2.70	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
126	20240605	120737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16820	110	2	0.66	937231760	56126	63.56	16850	17140	16300	21700	11700	16710	16698.71	0.27	0	1174	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1430	24.38	5.04	12	0.66	690.00	3336.00	33800	20240507	-50.24	16300	20240605	3.19	33800	-50.24	20240507	16300	3.19	20240605	33800	-50.24	20240507	16300	3.19	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
127	20240605	110739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16930	220	2	1.32	863150860	51741	58.59	16850	17140	16300	21700	11700	16710	16682.14	0.27	0	1948	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1440	24.54	5.07	12	0.61	690.00	3336.00	33800	20240507	-49.91	16300	20240605	3.87	33800	-49.91	20240507	16300	3.87	20240605	33800	-49.91	20240507	16300	3.87	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
128	20240605	100738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16860	150	2	0.90	571462130	34534	39.11	16850	17000	16300	21700	11700	16710	16547.81	0.27	0	1544	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1434	24.43	5.05	12	0.41	690.00	3336.00	33800	20240507	-50.12	16300	20240605	3.44	33800	-50.12	20240507	16300	3.44	20240605	33800	-50.12	20240507	16300	3.44	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
129	20240605	090737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16670	-40	5	-0.24	87329220	5215	5.91	16850	16850	16670	21700	11700	16710	16745.78	0.27	0	21	17616	17162	16926	16472	16236	17045	16355	43	4990	500	11690	10	1	8503460	1418	24.16	5.00	12	0.06	690.00	3336.00	33800	20240507	-50.68	16670	20240605	0.00	33800	-50.68	20240507	16670	0.00	20240605	33800	-50.68	20240507	16670	0.00	20240605	0.00	N	126730	500	42 억		22563	N	N	0	N	00	N
130	20240604	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16710	-310	5	-1.82	1473615700	86842	70.50	17200	17380	16690	22100	11920	17020	16971.34	0.30	0	-3784	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1421	24.22	5.01	12	1.02	690.00	3336.00	33800	20240507	-50.56	16690	20240604	0.12	33800	-50.56	20240507	16690	0.12	20240604	33800	-50.56	20240507	16690	0.12	20240604	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
131	20240604	150732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16750	-270	5	-1.59	1340822070	78894	64.05	17200	17380	16700	22100	11920	17020	16995.23	0.30	0	-3821	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1424	24.28	5.02	12	0.93	690.00	3336.00	33800	20240507	-50.44	16700	20240604	0.30	33800	-50.44	20240507	16700	0.30	20240604	33800	-50.44	20240507	16700	0.30	20240604	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
132	20240604	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	-120	5	-0.71	1015327130	59503	48.31	17200	17380	16880	22100	11920	17020	17063.46	0.30	0	-2104	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1437	24.49	5.07	12	0.70	690.00	3336.00	33800	20240507	-50.00	16770	20240531	0.78	33800	-50.00	20240507	16770	0.78	20240531	33800	-50.00	20240507	16770	0.78	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
133	20240604	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	60	2	0.35	880832670	51574	41.87	17200	17380	16890	22100	11920	17020	17079.01	0.30	0	-1919	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1452	24.75	5.12	12	0.61	690.00	3336.00	33800	20240507	-49.47	16770	20240531	1.85	33800	-49.47	20240507	16770	1.85	20240531	33800	-49.47	20240507	16770	1.85	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
134	20240604	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	-70	5	-0.41	812891600	47569	38.62	17200	17380	16890	22100	11920	17020	17088.68	0.30	0	-2160	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1441	24.57	5.08	12	0.56	690.00	3336.00	33800	20240507	-49.85	16770	20240531	1.07	33800	-49.85	20240507	16770	1.07	20240531	33800	-49.85	20240507	16770	1.07	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
135	20240604	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16950	-70	5	-0.41	726594290	42466	34.48	17200	17380	16890	22100	11920	17020	17110.02	0.30	0	-2155	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1441	24.57	5.08	12	0.50	690.00	3336.00	33800	20240507	-49.85	16770	20240531	1.07	33800	-49.85	20240507	16770	1.07	20240531	33800	-49.85	20240507	16770	1.07	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
136	20240604	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	50	2	0.29	510951650	29752	24.15	17200	17380	17040	22100	11920	17020	17173.69	0.30	0	-1994	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1452	24.74	5.12	12	0.35	690.00	3336.00	33800	20240507	-49.50	16770	20240531	1.79	33800	-49.50	20240507	16770	1.79	20240531	33800	-49.50	20240507	16770	1.79	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
137	20240604	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17210	190	2	1.12	115670680	6726	5.46	17200	17380	17040	22100	11920	17020	17197.54	0.30	0	-2266	18020	17520	17210	16710	16400	17365	16555	43	5080	500	11910	10	1	8503460	1463	24.94	5.16	12	0.08	690.00	3336.00	33800	20240507	-49.08	16770	20240531	2.62	33800	-49.08	20240507	16770	2.62	20240531	33800	-49.08	20240507	16770	2.62	20240531	0.00	N	126730	500	42 억		25911	N	N	0	N	00	N
138	20240603	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	180	2	1.07	2113439440	122494	121.22	17100	17710	16900	21850	11790	16840	17256.72	0.28	0	2100	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1447	24.67	5.10	12	1.44	690.00	3336.00	33800	20240507	-49.64	16770	20240531	1.49	33800	-49.64	20240507	16770	1.49	20240531	33800	-49.64	20240507	16770	1.49	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
139	20240603	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16980	140	2	0.83	2037903010	118057	116.83	17100	17710	16900	21850	11790	16840	17262.14	0.28	0	2213	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1444	24.61	5.09	12	1.39	690.00	3336.00	33800	20240507	-49.76	16770	20240531	1.25	33800	-49.76	20240507	16770	1.25	20240531	33800	-49.76	20240507	16770	1.25	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
140	20240603	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	290	2	1.72	1767357700	102159	101.10	17100	17710	16900	21850	11790	16840	17300.22	0.28	0	1287	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1457	24.83	5.13	12	1.20	690.00	3336.00	33800	20240507	-49.32	16770	20240531	2.15	33800	-49.32	20240507	16770	2.15	20240531	33800	-49.32	20240507	16770	2.15	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
141	20240603	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17240	400	2	2.38	1672967300	96650	95.65	17100	17710	16900	21850	11790	16840	17309.70	0.28	0	1091	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1466	24.99	5.17	12	1.14	690.00	3336.00	33800	20240507	-48.99	16770	20240531	2.80	33800	-48.99	20240507	16770	2.80	20240531	33800	-48.99	20240507	16770	2.80	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
142	20240603	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	250	2	1.48	1610551160	93008	92.04	17100	17710	16900	21850	11790	16840	17316.43	0.28	0	973	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1453	24.77	5.12	12	1.09	690.00	3336.00	33800	20240507	-49.44	16770	20240531	1.91	33800	-49.44	20240507	16770	1.91	20240531	33800	-49.44	20240507	16770	1.91	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
143	20240603	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	410	2	2.43	1428989900	82397	81.54	17100	17710	16900	21850	11790	16840	17342.94	0.28	0	375	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1467	25.00	5.17	12	0.97	690.00	3336.00	33800	20240507	-48.96	16770	20240531	2.86	33800	-48.96	20240507	16770	2.86	20240531	33800	-48.96	20240507	16770	2.86	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
144	20240603	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17460	620	2	3.68	1127725830	64966	64.29	17100	17710	16900	21850	11790	16840	17358.97	0.28	0	1619	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1485	25.30	5.23	12	0.76	690.00	3336.00	33800	20240507	-48.34	16770	20240531	4.11	33800	-48.34	20240507	16770	4.11	20240531	33800	-48.34	20240507	16770	4.11	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N
145	20240603	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	360	2	2.14	118728000	6958	6.89	17100	17200	16900	21850	11790	16840	17064.59	0.28	0	607	17553	17196	16983	16626	16413	17090	16520	43	5010	500	11780	10	1	8503460	1463	24.93	5.16	12	0.08	690.00	3336.00	33800	20240507	-49.11	16770	20240531	2.56	33800	-49.11	20240507	16770	2.56	20240531	33800	-49.11	20240507	16770	2.56	20240531	0.00	N	126730	500	42 억		23506	N	N	0	N	00	N