KissMeData/318020/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	161208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	5	2	0.10	107449410	21722	70.00	4915	5050	4900	6440	3470	4955	4946.57	0.76	0	2641	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	628	12.95	1.33	12	0.17	383.00	3740.00	12000	20240424	-58.67	4900	20240628	1.22	12000	-58.67	20240424	4900	1.22	20240628	18100	-72.60	20230628	4900	1.22	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
3	20240628	151222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	5	2	0.10	95789180	19359	62.38	4915	5050	4900	6440	3470	4955	4948.04	0.76	0	2217	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	628	12.95	1.33	12	0.15	383.00	3740.00	12000	20240424	-58.67	4900	20240628	1.22	12000	-58.67	20240424	4900	1.22	20240628	18100	-72.60	20230628	4900	1.22	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
4	20240628	141221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-5	5	-0.10	87308865	17646	56.86	4915	5050	4900	6440	3470	4955	4947.80	0.76	0	2118	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	627	12.92	1.32	12	0.14	383.00	3740.00	12000	20240424	-58.75	4900	20240628	1.02	12000	-58.75	20240424	4900	1.02	20240628	18100	-72.65	20230628	4900	1.02	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
5	20240628	131219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	5	2	0.10	82918380	16756	54.00	4915	5050	4900	6440	3470	4955	4948.58	0.76	0	1882	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	628	12.95	1.33	12	0.13	383.00	3740.00	12000	20240424	-58.67	4900	20240628	1.22	12000	-58.67	20240424	4900	1.22	20240628	18100	-72.60	20230628	4900	1.22	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
6	20240628	121217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4955	0	3	0.00	53132035	10715	34.53	4915	5050	4915	6440	3470	4955	4958.66	0.76	0	914	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	627	12.94	1.32	12	0.08	383.00	3740.00	12000	20240424	-58.71	4915	20240628	0.81	12000	-58.71	20240424	4915	0.81	20240628	18100	-72.62	20230628	4915	0.81	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
7	20240628	111157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	5	2	0.10	42253275	8518	27.45	4915	5050	4915	6440	3470	4955	4960.47	0.76	0	964	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	628	12.95	1.33	12	0.07	383.00	3740.00	12000	20240424	-58.67	4915	20240628	0.92	12000	-58.67	20240424	4915	0.92	20240628	18100	-72.60	20230628	4915	0.92	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
8	20240628	101153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4980	25	2	0.50	36376605	7331	23.62	4915	5050	4915	6440	3470	4955	4962.02	0.76	0	1125	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	631	13.00	1.33	12	0.06	383.00	3740.00	12000	20240424	-58.50	4915	20240628	1.32	12000	-58.50	20240424	4915	1.32	20240628	18100	-72.49	20230628	4915	1.32	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
9	20240628	091200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4945	-10	5	-0.20	8501840	1722	5.55	4915	4955	4915	6440	3470	4955	4937.19	0.76	0	127	5271	5112	5021	4862	4771	5067	4817	13	1485	100	3460	5	1	12662272	626	12.91	1.32	12	0.01	383.00	3740.00	12000	20240424	-58.79	4915	20240628	0.61	12000	-58.79	20240424	4915	0.61	20240628	18100	-72.68	20230628	4915	0.61	20240628	0.00	N	318020	100	12 억		96387	N	N	0	N	00	N
10	20240627	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4955	-115	5	-2.27	154508175	30900	119.00	5100	5180	4930	6590	3550	5070	5000.26	0.81	0	-6632	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	5	1	12662272	627	12.94	1.32	12	0.24	383.00	3740.00	12000	20240424	-58.71	4930	20240627	0.51	12000	-58.71	20240424	4930	0.51	20240627	18100	-72.62	20230627	4930	0.51	20240627	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
11	20240627	151154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	-135	5	-2.66	137577845	27473	105.80	5100	5180	4935	6590	3550	5070	5007.75	0.81	0	-6546	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	5	1	12662272	625	12.89	1.32	12	0.22	383.00	3740.00	12000	20240424	-58.88	4935	20240627	0.00	12000	-58.88	20240424	4935	0.00	20240627	18100	-72.73	20230627	4935	0.00	20240627	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
12	20240627	141153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4990	-80	5	-1.58	91612140	18195	70.07	5100	5180	4970	6590	3550	5070	5035.02	0.81	0	-5642	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	5	1	12662272	632	13.03	1.33	12	0.14	383.00	3740.00	12000	20240424	-58.42	4970	20240627	0.40	12000	-58.42	20240424	4970	0.40	20240627	18100	-72.43	20230627	4970	0.40	20240627	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
13	20240627	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-60	5	-1.18	53734900	10602	40.83	5100	5180	5000	6590	3550	5070	5068.37	0.81	0	-3510	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	10	1	12662272	634	13.08	1.34	12	0.08	383.00	3740.00	12000	20240424	-58.25	4995	20240626	0.30	12000	-58.25	20240424	4995	0.30	20240626	18100	-72.32	20230627	4995	0.30	20240626	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
14	20240627	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-30	5	-0.59	42478670	8361	32.20	5100	5180	5030	6590	3550	5070	5080.57	0.81	0	-2876	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	10	1	12662272	638	13.16	1.35	12	0.07	383.00	3740.00	12000	20240424	-58.00	4995	20240626	0.90	12000	-58.00	20240424	4995	0.90	20240626	18100	-72.15	20230627	4995	0.90	20240626	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
15	20240627	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-30	5	-0.59	34450390	6767	26.06	5100	5180	5030	6590	3550	5070	5090.94	0.81	0	-2506	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	10	1	12662272	638	13.16	1.35	12	0.05	383.00	3740.00	12000	20240424	-58.00	4995	20240626	0.90	12000	-58.00	20240424	4995	0.90	20240626	18100	-72.15	20230627	4995	0.90	20240626	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
16	20240627	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-40	5	-0.79	26105090	5111	19.68	5100	5180	5030	6590	3550	5070	5107.63	0.81	0	-2296	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	10	1	12662272	637	13.13	1.34	12	0.04	383.00	3740.00	12000	20240424	-58.08	4995	20240626	0.70	12000	-58.08	20240424	4995	0.70	20240626	18100	-72.21	20230627	4995	0.70	20240626	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
17	20240627	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	50	2	0.99	9308050	1806	6.96	5100	5180	5100	6590	3550	5070	5153.96	0.81	0	-1113	5213	5141	5068	4996	4923	5105	4960	13	1520	100	3540	10	1	12662272	648	13.37	1.37	12	0.01	383.00	3740.00	12000	20240424	-57.33	4995	20240626	2.50	12000	-57.33	20240424	4995	2.50	20240626	18100	-71.71	20230627	4995	2.50	20240626	0.00	N	318020	100	12 억		103019	N	N	0	N	00	N
18	20240626	161149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5070	0	3	0.00	130833845	25919	171.75	5100	5140	4995	6590	3550	5070	5047.80	0.79	0	2393	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	642	13.24	1.36	12	0.20	383.00	3740.00	12000	20240424	-57.75	4995	20240626	1.50	12000	-57.75	20240424	4995	1.50	20240626	18100	-71.99	20230626	4995	1.50	20240626	0.00	N	318020	100	12 억		100626	N	Y	0	N	00	N
19	20240626	151153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-30	5	-0.59	119868865	23739	157.31	5100	5140	4995	6590	3550	5070	5049.45	0.79	0	2604	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	638	13.16	1.35	12	0.19	383.00	3740.00	12000	20240424	-58.00	4995	20240626	0.90	12000	-58.00	20240424	4995	0.90	20240626	18100	-72.15	20230626	4995	0.90	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
20	20240626	141150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	-20	5	-0.39	107363885	21267	140.93	5100	5140	4995	6590	3550	5070	5048.38	0.79	0	1106	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	639	13.19	1.35	12	0.17	383.00	3740.00	12000	20240424	-57.92	4995	20240626	1.10	12000	-57.92	20240424	4995	1.10	20240626	18100	-72.10	20230626	4995	1.10	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
21	20240626	131151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	30	2	0.59	93971065	18634	123.48	5100	5140	4995	6590	3550	5070	5042.99	0.79	0	920	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	646	13.32	1.36	12	0.15	383.00	3740.00	12000	20240424	-57.50	4995	20240626	2.10	12000	-57.50	20240424	4995	2.10	20240626	18100	-71.82	20230626	4995	2.10	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
22	20240626	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5090	20	2	0.39	87385395	17341	114.91	5100	5140	4995	6590	3550	5070	5039.24	0.79	0	987	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	645	13.29	1.36	12	0.14	383.00	3740.00	12000	20240424	-57.58	4995	20240626	1.90	12000	-57.58	20240424	4995	1.90	20240626	18100	-71.88	20230626	4995	1.90	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
23	20240626	111151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-60	5	-1.18	71815065	14270	94.56	5100	5140	4995	6590	3550	5070	5032.59	0.79	0	767	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	634	13.08	1.34	12	0.11	383.00	3740.00	12000	20240424	-58.25	4995	20240626	0.30	12000	-58.25	20240424	4995	0.30	20240626	18100	-72.32	20230626	4995	0.30	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
24	20240626	101148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	-50	5	-0.99	45736145	9081	60.17	5100	5140	4995	6590	3550	5070	5036.47	0.79	0	493	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	636	13.11	1.34	12	0.07	383.00	3740.00	12000	20240424	-58.17	4995	20240626	0.50	12000	-58.17	20240424	4995	0.50	20240626	18100	-72.27	20230626	4995	0.50	20240626	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
25	20240626	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	10	2	0.20	9618930	1889	12.52	5100	5140	5070	6590	3550	5070	5092.08	0.79	0	793	5243	5156	5083	4996	4923	5200	5040	13	1520	100	3540	10	1	12662272	643	13.26	1.36	12	0.01	383.00	3740.00	12000	20240424	-57.67	5010	20240625	1.40	12000	-57.67	20240424	5010	1.40	20240625	18100	-71.93	20230626	5010	1.40	20240625	0.00	N	318020	100	12 억		100626	N	N	0	N	00	N
26	20240625	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5070	-10	5	-0.20	75942090	14891	38.78	5010	5170	5010	6600	3560	5080	5101.63	0.77	0	2714	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	642	13.24	1.36	12	0.12	383.00	3740.00	12000	20240424	-57.75	5010	20240625	1.20	12000	-57.75	20240424	5010	1.20	20240625	18100	-71.99	20230626	5010	1.20	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
27	20240625	151145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	20	2	0.39	61175530	11985	31.21	5010	5170	5010	6600	3560	5080	5104.34	0.77	0	1232	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	646	13.32	1.36	12	0.09	383.00	3740.00	12000	20240424	-57.50	5010	20240625	1.80	12000	-57.50	20240424	5010	1.80	20240625	18100	-71.82	20230626	5010	1.80	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
28	20240625	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	20	2	0.39	48804870	9552	24.87	5010	5170	5010	6600	3560	5080	5109.39	0.77	0	291	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	646	13.32	1.36	12	0.08	383.00	3740.00	12000	20240424	-57.50	5010	20240625	1.80	12000	-57.50	20240424	5010	1.80	20240625	18100	-71.82	20230626	5010	1.80	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
29	20240625	131149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5110	30	2	0.59	47191440	9235	24.05	5010	5170	5010	6600	3560	5080	5110.06	0.77	0	387	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	647	13.34	1.37	12	0.07	383.00	3740.00	12000	20240424	-57.42	5010	20240625	2.00	12000	-57.42	20240424	5010	2.00	20240625	18100	-71.77	20230626	5010	2.00	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
30	20240625	121152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5090	10	2	0.20	39408940	7705	20.06	5010	5170	5010	6600	3560	5080	5114.72	0.77	0	334	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	645	13.29	1.36	12	0.06	383.00	3740.00	12000	20240424	-57.58	5010	20240625	1.60	12000	-57.58	20240424	5010	1.60	20240625	18100	-71.88	20230626	5010	1.60	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
31	20240625	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	40	2	0.79	36210570	7078	18.43	5010	5170	5010	6600	3560	5080	5115.93	0.77	0	288	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	648	13.37	1.37	12	0.06	383.00	3740.00	12000	20240424	-57.33	5010	20240625	2.20	12000	-57.33	20240424	5010	2.20	20240625	18100	-71.71	20230626	5010	2.20	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
32	20240625	101148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	40	2	0.79	28887670	5647	14.71	5010	5170	5010	6600	3560	5080	5115.58	0.77	0	-210	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	648	13.37	1.37	12	0.04	383.00	3740.00	12000	20240424	-57.33	5010	20240625	2.20	12000	-57.33	20240424	5010	2.20	20240625	18100	-71.71	20230626	5010	2.20	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
33	20240625	091148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	50	2	0.98	15592110	3046	7.93	5010	5170	5010	6600	3560	5080	5118.88	0.77	0	21	5306	5192	5136	5022	4966	5165	4995	13	1520	100	3550	10	1	12662272	650	13.39	1.37	12	0.02	383.00	3740.00	12000	20240424	-57.25	5010	20240625	2.40	12000	-57.25	20240424	5010	2.40	20240625	18100	-71.66	20230626	5010	2.40	20240625	0.00	N	318020	100	12 억		97912	N	N	0	N	00	N
34	20240624	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5080	-170	5	-3.24	194837740	37951	62.67	5210	5250	5080	6820	3680	5250	5133.97	0.72	0	7133	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	643	13.26	1.36	12	0.30	383.00	3740.00	12000	20240424	-57.67	5080	20240624	0.00	12000	-57.67	20240424	5080	0.00	20240624	18100	-71.93	20230626	5080	0.00	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
35	20240624	151144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5110	-140	5	-2.67	172625220	33588	55.47	5210	5250	5090	6820	3680	5250	5139.49	0.72	0	5638	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	647	13.34	1.37	12	0.27	383.00	3740.00	12000	20240424	-57.42	5090	20240624	0.39	12000	-57.42	20240424	5090	0.39	20240624	18100	-71.77	20230626	5090	0.39	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
36	20240624	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	-150	5	-2.86	146424090	28467	47.01	5210	5250	5090	6820	3680	5250	5143.64	0.72	0	7127	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	646	13.32	1.36	12	0.22	383.00	3740.00	12000	20240424	-57.50	5090	20240624	0.20	12000	-57.50	20240424	5090	0.20	20240624	18100	-71.82	20230626	5090	0.20	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
37	20240624	131143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5160	-90	5	-1.71	106052010	20575	33.98	5210	5250	5110	6820	3680	5250	5154.41	0.72	0	7253	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	653	13.47	1.38	12	0.16	383.00	3740.00	12000	20240424	-57.00	5110	20240624	0.98	12000	-57.00	20240424	5110	0.98	20240624	18100	-71.49	20230626	5110	0.98	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
38	20240624	121144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5180	-70	5	-1.33	97697290	18959	31.31	5210	5250	5110	6820	3680	5250	5153.08	0.72	0	8212	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	656	13.52	1.39	12	0.15	383.00	3740.00	12000	20240424	-56.83	5110	20240624	1.37	12000	-56.83	20240424	5110	1.37	20240624	18100	-71.38	20230626	5110	1.37	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
39	20240624	111147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-120	5	-2.29	90517340	17573	29.02	5210	5250	5110	6820	3680	5250	5150.93	0.72	0	8455	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	650	13.39	1.37	12	0.14	383.00	3740.00	12000	20240424	-57.25	5110	20240624	0.39	12000	-57.25	20240424	5110	0.39	20240624	18100	-71.66	20230626	5110	0.39	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
40	20240624	101145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5180	-70	5	-1.33	56290920	10906	18.01	5210	5250	5120	6820	3680	5250	5161.46	0.72	0	6197	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	656	13.52	1.39	12	0.09	383.00	3740.00	12000	20240424	-56.83	5120	20240624	1.17	12000	-56.83	20240424	5120	1.17	20240624	18100	-71.38	20230626	5120	1.17	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
41	20240624	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-50	5	-0.95	14139560	2730	4.51	5210	5250	5130	6820	3680	5250	5179.33	0.72	0	1980	5650	5450	5330	5130	5010	5390	5070	13	1570	100	3670	10	1	12662272	658	13.58	1.39	12	0.02	383.00	3740.00	12000	20240424	-56.67	5130	20240624	1.36	12000	-56.67	20240424	5130	1.36	20240624	18100	-71.27	20230626	5130	1.36	20240624	0.00	N	318020	100	12 억		90764	N	N	0	N	00	N
42	20240621	161106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5250	-260	5	-4.72	317339440	60037	205.54	5500	5530	5210	7160	3860	5510	5285.73	0.75	0	-3707	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	665	13.71	1.40	12	0.47	383.00	3740.00	12000	20240424	-56.25	5210	20240621	0.77	12000	-56.25	20240424	5210	0.77	20240621	18100	-70.99	20230621	5210	0.77	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
43	20240621	151107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-280	5	-5.08	298401880	56411	193.13	5500	5530	5210	7160	3860	5510	5289.78	0.75	0	-3085	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	662	13.66	1.40	12	0.45	383.00	3740.00	12000	20240424	-56.42	5210	20240621	0.38	12000	-56.42	20240424	5210	0.38	20240621	18100	-71.10	20230621	5210	0.38	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
44	20240621	141105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5260	-250	5	-4.54	278344100	52580	180.01	5500	5530	5210	7160	3860	5510	5293.73	0.75	0	-2125	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	666	13.73	1.41	12	0.42	383.00	3740.00	12000	20240424	-56.17	5210	20240621	0.96	12000	-56.17	20240424	5210	0.96	20240621	18100	-70.94	20230621	5210	0.96	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
45	20240621	131106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-280	5	-5.08	244481800	46115	157.88	5500	5530	5210	7160	3860	5510	5301.57	0.75	0	-2984	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	662	13.66	1.40	12	0.36	383.00	3740.00	12000	20240424	-56.42	5210	20240621	0.38	12000	-56.42	20240424	5210	0.38	20240621	18100	-71.10	20230621	5210	0.38	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
46	20240621	121109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	-210	5	-3.81	149680240	28055	96.05	5500	5530	5280	7160	3860	5510	5335.24	0.75	0	117	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	671	13.84	1.42	12	0.22	383.00	3740.00	12000	20240424	-55.83	5280	20240621	0.38	12000	-55.83	20240424	5280	0.38	20240621	18100	-70.72	20230621	5280	0.38	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
47	20240621	111107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	-210	5	-3.81	130033080	24349	83.36	5500	5530	5280	7160	3860	5510	5340.39	0.75	0	928	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	671	13.84	1.42	12	0.19	383.00	3740.00	12000	20240424	-55.83	5280	20240621	0.38	12000	-55.83	20240424	5280	0.38	20240621	18100	-70.72	20230621	5280	0.38	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
48	20240621	101104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5300	-210	5	-3.81	111883670	20924	71.64	5500	5530	5280	7160	3860	5510	5347.15	0.75	0	1500	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	671	13.84	1.42	12	0.17	383.00	3740.00	12000	20240424	-55.83	5280	20240621	0.38	12000	-55.83	20240424	5280	0.38	20240621	18100	-70.72	20230621	5280	0.38	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
49	20240621	091109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5470	-40	5	-0.73	8621100	1570	5.38	5500	5530	5470	7160	3860	5510	5491.15	0.75	0	-859	5643	5576	5523	5456	5403	5550	5430	13	1650	100	3850	10	1	12662272	693	14.28	1.46	12	0.01	383.00	3740.00	12000	20240424	-54.42	5470	20240621	0.00	12000	-54.42	20240424	5470	0.00	20240621	18100	-69.78	20230621	5470	0.00	20240621	0.00	N	318020	100	12 억		94471	N	N	0	N	00	N
50	20240620	161101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	159663840	28978	59.87	5550	5590	5470	7200	3880	5540	5509.83	0.75	0	-109	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	698	14.39	1.47	12	0.23	383.00	3740.00	12000	20240424	-54.08	5470	20240620	0.73	12000	-54.08	20240424	5470	0.73	20240620	18100	-69.56	20230620	5470	0.73	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
51	20240620	151058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	152261440	27633	57.09	5550	5590	5470	7200	3880	5540	5510.13	0.75	0	65	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	695	14.33	1.47	12	0.22	383.00	3740.00	12000	20240424	-54.25	5470	20240620	0.37	12000	-54.25	20240424	5470	0.37	20240620	18100	-69.67	20230620	5470	0.37	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
52	20240620	141102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	134011130	24308	50.22	5550	5590	5480	7200	3880	5540	5513.05	0.75	0	2452	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	698	14.39	1.47	12	0.19	383.00	3740.00	12000	20240424	-54.08	5480	20240620	0.55	12000	-54.08	20240424	5480	0.55	20240620	18100	-69.56	20230620	5480	0.55	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
53	20240620	131101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	88943110	16127	33.32	5550	5590	5480	7200	3880	5540	5515.17	0.75	0	-1389	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	696	14.36	1.47	12	0.13	383.00	3740.00	12000	20240424	-54.17	5480	20240620	0.36	12000	-54.17	20240424	5480	0.36	20240620	18100	-69.61	20230620	5480	0.36	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
54	20240620	121100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	76327210	13832	28.58	5550	5590	5480	7200	3880	5540	5518.16	0.75	0	-1117	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	698	14.39	1.47	12	0.11	383.00	3740.00	12000	20240424	-54.08	5480	20240620	0.55	12000	-54.08	20240424	5480	0.55	20240620	18100	-69.56	20230620	5480	0.55	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
55	20240620	111102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	-40	5	-0.72	57741460	10449	21.59	5550	5590	5480	7200	3880	5540	5526.03	0.75	0	-415	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	696	14.36	1.47	12	0.08	383.00	3740.00	12000	20240424	-54.17	5480	20240620	0.36	12000	-54.17	20240424	5480	0.36	20240620	18100	-69.61	20230620	5480	0.36	20240620	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
56	20240620	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	10	2	0.18	26165520	4719	9.75	5550	5590	5500	7200	3880	5540	5544.72	0.75	0	721	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	703	14.49	1.48	12	0.04	383.00	3740.00	12000	20240424	-53.75	5480	20240603	1.28	12000	-53.75	20240424	5480	1.28	20240603	18100	-69.34	20230620	5480	1.28	20240603	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
57	20240620	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	40	2	0.72	9277070	1665	3.44	5550	5590	5540	7200	3880	5540	5571.81	0.75	0	482	5913	5726	5613	5426	5313	5670	5370	13	1660	100	3870	10	1	12662272	707	14.57	1.49	12	0.01	383.00	3740.00	12000	20240424	-53.50	5480	20240603	1.82	12000	-53.50	20240424	5480	1.82	20240603	18100	-69.17	20230620	5480	1.82	20240603	0.00	N	318020	100	12 억		94569	N	N	0	N	00	N
58	20240619	161056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-220	5	-3.82	267342580	47929	138.93	5760	5800	5500	7480	4040	5760	5577.92	0.83	0	-11024	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	701	14.46	1.48	12	0.38	383.00	3740.00	12000	20240424	-53.83	5480	20240603	1.09	12000	-53.83	20240424	5480	1.09	20240603	18100	-69.39	20230619	5480	1.09	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
59	20240619	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-210	5	-3.65	263126010	47168	136.72	5760	5800	5500	7480	4040	5760	5578.49	0.83	0	-10932	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	703	14.49	1.48	12	0.37	383.00	3740.00	12000	20240424	-53.75	5480	20240603	1.28	12000	-53.75	20240424	5480	1.28	20240603	18100	-69.34	20230619	5480	1.28	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
60	20240619	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-230	5	-3.99	235341290	42171	122.24	5760	5800	5500	7480	4040	5760	5580.64	0.83	0	-9663	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	700	14.44	1.48	12	0.33	383.00	3740.00	12000	20240424	-53.92	5480	20240603	0.91	12000	-53.92	20240424	5480	0.91	20240603	18100	-69.45	20230619	5480	0.91	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
61	20240619	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-250	5	-4.34	225599630	40413	117.14	5760	5800	5500	7480	4040	5760	5582.35	0.83	0	-9049	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	698	14.39	1.47	12	0.32	383.00	3740.00	12000	20240424	-54.08	5480	20240603	0.55	12000	-54.08	20240424	5480	0.55	20240603	18100	-69.56	20230619	5480	0.55	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
62	20240619	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-240	5	-4.17	199681820	35715	103.52	5760	5800	5500	7480	4040	5760	5590.98	0.83	0	-8891	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	699	14.41	1.48	12	0.28	383.00	3740.00	12000	20240424	-54.00	5480	20240603	0.73	12000	-54.00	20240424	5480	0.73	20240603	18100	-69.50	20230619	5480	0.73	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
63	20240619	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-210	5	-3.65	168590780	30083	87.20	5760	5800	5510	7480	4040	5760	5604.19	0.83	0	-7376	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	703	14.49	1.48	12	0.24	383.00	3740.00	12000	20240424	-53.75	5480	20240603	1.28	12000	-53.75	20240424	5480	1.28	20240603	18100	-69.34	20230619	5480	1.28	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
64	20240619	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-130	5	-2.26	76621940	13518	39.18	5760	5800	5600	7480	4040	5760	5668.14	0.83	0	-1346	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	713	14.70	1.51	12	0.11	383.00	3740.00	12000	20240424	-53.08	5480	20240603	2.74	12000	-53.08	20240424	5480	2.74	20240603	18100	-68.90	20230619	5480	2.74	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
65	20240619	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	0	3	0.00	9631610	1676	4.86	5760	5800	5720	7480	4040	5760	5746.78	0.83	0	-1290	6020	5890	5810	5680	5600	5850	5640	13	1720	100	4030	10	1	12662272	729	15.04	1.54	12	0.01	383.00	3740.00	12000	20240424	-52.00	5480	20240603	5.11	12000	-52.00	20240424	5480	5.11	20240603	18100	-68.18	20230619	5480	5.11	20240603	0.00	N	318020	100	12 억		105579	N	N	0	N	00	N
66	20240618	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-200	5	-3.36	198955110	34457	67.64	5900	5940	5730	7740	4180	5960	5774.03	0.90	0	-9846	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	729	15.04	1.54	12	0.27	383.00	3740.00	12000	20240424	-52.00	5480	20240603	5.11	12000	-52.00	20240424	5480	5.11	20240603	18100	-68.18	20230619	5480	5.11	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
67	20240618	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-190	5	-3.19	192095350	33267	65.30	5900	5940	5730	7740	4180	5960	5774.35	0.90	0	-9682	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	731	15.07	1.54	12	0.26	383.00	3740.00	12000	20240424	-51.92	5480	20240603	5.29	12000	-51.92	20240424	5480	5.29	20240603	18100	-68.12	20230619	5480	5.29	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
68	20240618	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-190	5	-3.19	162890720	28197	55.35	5900	5940	5730	7740	4180	5960	5776.88	0.90	0	-9722	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	731	15.07	1.54	12	0.22	383.00	3740.00	12000	20240424	-51.92	5480	20240603	5.29	12000	-51.92	20240424	5480	5.29	20240603	18100	-68.12	20230619	5480	5.29	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
69	20240618	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-200	5	-3.36	156180450	27032	53.07	5900	5940	5730	7740	4180	5960	5777.61	0.90	0	-9369	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	729	15.04	1.54	12	0.21	383.00	3740.00	12000	20240424	-52.00	5480	20240603	5.11	12000	-52.00	20240424	5480	5.11	20240603	18100	-68.18	20230619	5480	5.11	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
70	20240618	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-210	5	-3.52	142129700	24592	48.28	5900	5940	5730	7740	4180	5960	5779.51	0.90	0	-7951	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	728	15.01	1.54	12	0.19	383.00	3740.00	12000	20240424	-52.08	5480	20240603	4.93	12000	-52.08	20240424	5480	4.93	20240603	18100	-68.23	20230619	5480	4.93	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
71	20240618	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-160	5	-2.68	131197790	22694	44.55	5900	5940	5730	7740	4180	5960	5781.17	0.90	0	-6274	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	734	15.14	1.55	12	0.18	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230619	5480	5.84	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
72	20240618	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-160	5	-2.68	92090040	15896	31.20	5900	5940	5740	7740	4180	5960	5793.28	0.90	0	-4845	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	734	15.14	1.55	12	0.13	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230619	5480	5.84	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
73	20240618	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-80	5	-1.34	32790010	5629	11.05	5900	5940	5750	7740	4180	5960	5825.19	0.90	0	-93	6240	6100	5950	5810	5660	6170	5880	13	1780	100	4170	10	1	12662272	745	15.35	1.57	12	0.04	383.00	3740.00	12000	20240424	-51.00	5480	20240603	7.30	12000	-51.00	20240424	5480	7.30	20240603	18100	-67.51	20230619	5480	7.30	20240603	0.00	N	318020	100	12 억		113974	N	N	0	N	00	N
74	20240617	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	190	2	3.29	303666700	50843	357.75	5900	6090	5800	7500	4040	5770	5972.64	0.83	0	9165	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	755	15.56	1.59	12	0.40	383.00	3740.00	12000	20240424	-50.33	5480	20240603	8.76	12000	-50.33	20240424	5480	8.76	20240603	18100	-67.07	20230619	5480	8.76	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
75	20240617	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	150	2	2.60	288220500	48244	339.46	5900	6090	5800	7500	4040	5770	5974.22	0.83	0	9499	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	750	15.46	1.58	12	0.38	383.00	3740.00	12000	20240424	-50.67	5480	20240603	8.03	12000	-50.67	20240424	5480	8.03	20240603	18100	-67.29	20230619	5480	8.03	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
76	20240617	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	190	2	3.29	253490000	42374	298.16	5900	6090	5800	7500	4040	5770	5982.21	0.83	0	10788	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	755	15.56	1.59	12	0.33	383.00	3740.00	12000	20240424	-50.33	5480	20240603	8.76	12000	-50.33	20240424	5480	8.76	20240603	18100	-67.07	20230619	5480	8.76	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
77	20240617	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	230	2	3.99	218346810	36507	256.87	5900	6090	5800	7500	4040	5770	5980.96	0.83	0	9691	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	760	15.67	1.60	12	0.29	383.00	3740.00	12000	20240424	-50.00	5480	20240603	9.49	12000	-50.00	20240424	5480	9.49	20240603	18100	-66.85	20230619	5480	9.49	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
78	20240617	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	170	2	2.95	211925590	35434	249.32	5900	6090	5800	7500	4040	5770	5980.85	0.83	0	9556	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	752	15.51	1.59	12	0.28	383.00	3740.00	12000	20240424	-50.50	5480	20240603	8.39	12000	-50.50	20240424	5480	8.39	20240603	18100	-67.18	20230619	5480	8.39	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
79	20240617	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	220	2	3.81	196879100	32898	231.48	5900	6090	5800	7500	4040	5770	5984.53	0.83	0	9003	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	758	15.64	1.60	12	0.26	383.00	3740.00	12000	20240424	-50.08	5480	20240603	9.31	12000	-50.08	20240424	5480	9.31	20240603	18100	-66.91	20230619	5480	9.31	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
80	20240617	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	250	2	4.33	121289740	20361	143.27	5900	6040	5800	7500	4040	5770	5956.96	0.83	0	785	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	762	15.72	1.61	12	0.16	383.00	3740.00	12000	20240424	-49.83	5480	20240603	9.85	12000	-49.83	20240424	5480	9.85	20240603	18100	-66.74	20230619	5480	9.85	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
81	20240617	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	250	2	4.33	62362900	10447	73.51	5900	6040	5800	7500	4040	5770	5969.46	0.83	0	-1558	5903	5836	5743	5676	5583	5870	5710	13	1730	100	4030	10	1	12662272	762	15.72	1.61	12	0.08	383.00	3740.00	12000	20240424	-49.83	5480	20240603	9.85	12000	-49.83	20240424	5480	9.85	20240603	18100	-66.74	20230619	5480	9.85	20240603	0.00	N	318020	100	12 억		105082	N	N	0	N	00	N
82	20240614	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	30	2	0.52	81521980	14143	23.69	5740	5810	5650	7460	4020	5740	5764.12	0.81	0	2026	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	731	15.07	1.54	12	0.11	383.00	3740.00	12000	20240424	-51.92	5480	20240603	5.29	12000	-51.92	20240424	5480	5.29	20240603	18100	-68.12	20230614	5480	5.29	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
83	20240614	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	72539940	12592	21.09	5740	5810	5650	7460	4020	5740	5760.80	0.81	0	1982	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	734	15.14	1.55	12	0.10	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230614	5480	5.84	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
84	20240614	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	55917290	9722	16.29	5740	5810	5650	7460	4020	5740	5751.62	0.81	0	2857	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	734	15.14	1.55	12	0.08	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230614	5480	5.84	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
85	20240614	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	51427190	8946	14.99	5740	5810	5650	7460	4020	5740	5748.62	0.81	0	2774	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	734	15.14	1.55	12	0.07	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230614	5480	5.84	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
86	20240614	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	44624540	7770	13.02	5740	5810	5650	7460	4020	5740	5743.18	0.81	0	1989	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	732	15.09	1.55	12	0.06	383.00	3740.00	12000	20240424	-51.83	5480	20240603	5.47	12000	-51.83	20240424	5480	5.47	20240603	18100	-68.07	20230614	5480	5.47	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
87	20240614	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	40819830	7110	11.91	5740	5810	5650	7460	4020	5740	5741.19	0.81	0	1743	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	732	15.09	1.55	12	0.06	383.00	3740.00	12000	20240424	-51.83	5480	20240603	5.47	12000	-51.83	20240424	5480	5.47	20240603	18100	-68.07	20230614	5480	5.47	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
88	20240614	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	34972490	6095	10.21	5740	5810	5650	7460	4020	5740	5737.90	0.81	0	1340	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	732	15.09	1.55	12	0.05	383.00	3740.00	12000	20240424	-51.83	5480	20240603	5.47	12000	-51.83	20240424	5480	5.47	20240603	18100	-68.07	20230614	5480	5.47	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
89	20240614	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	60	2	1.05	6375730	1110	1.86	5740	5810	5650	7460	4020	5740	5743.90	0.81	0	-207	6153	5946	5773	5566	5393	5860	5480	13	1720	100	4010	10	1	12662272	734	15.14	1.55	12	0.01	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230614	5480	5.84	20240603	0.00	N	318020	100	12 억		103048	N	N	0	N	00	N
90	20240613	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	340430550	59379	158.97	5980	5980	5600	7570	4090	5830	5733.17	0.77	0	5461	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	727	14.99	1.53	12	0.47	383.00	3740.00	12000	20240424	-52.17	5480	20240603	4.74	12000	-52.17	20240424	5480	4.74	20240603	18100	-68.29	20230613	5480	4.74	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
91	20240613	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-80	5	-1.37	332873840	58062	155.45	5980	5980	5600	7570	4090	5830	5733.08	0.77	0	5030	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	728	15.01	1.54	12	0.46	383.00	3740.00	12000	20240424	-52.08	5480	20240603	4.93	12000	-52.08	20240424	5480	4.93	20240603	18100	-68.23	20230613	5480	4.93	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
92	20240613	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-150	5	-2.57	279580060	48684	130.34	5980	5980	5640	7570	4090	5830	5742.75	0.77	0	4950	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	719	14.83	1.52	12	0.38	383.00	3740.00	12000	20240424	-52.67	5480	20240603	3.65	12000	-52.67	20240424	5480	3.65	20240603	18100	-68.62	20230613	5480	3.65	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
93	20240613	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-80	5	-1.37	242188280	42106	112.73	5980	5980	5670	7570	4090	5830	5751.87	0.77	0	3990	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	728	15.01	1.54	12	0.33	383.00	3740.00	12000	20240424	-52.08	5480	20240603	4.93	12000	-52.08	20240424	5480	4.93	20240603	18100	-68.23	20230613	5480	4.93	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
94	20240613	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-50	5	-0.86	178655440	30942	82.84	5980	5980	5670	7570	4090	5830	5773.88	0.77	0	3335	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	732	15.09	1.55	12	0.24	383.00	3740.00	12000	20240424	-51.83	5480	20240603	5.47	12000	-51.83	20240424	5480	5.47	20240603	18100	-68.07	20230613	5480	5.47	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
95	20240613	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-70	5	-1.20	168119210	29116	77.95	5980	5980	5670	7570	4090	5830	5774.12	0.77	0	3163	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	729	15.04	1.54	12	0.23	383.00	3740.00	12000	20240424	-52.00	5480	20240603	5.11	12000	-52.00	20240424	5480	5.11	20240603	18100	-68.18	20230613	5480	5.11	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
96	20240613	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	62507250	10728	28.72	5980	5980	5790	7570	4090	5830	5826.55	0.77	0	245	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	741	15.27	1.56	12	0.08	383.00	3740.00	12000	20240424	-51.25	5480	20240603	6.75	12000	-51.25	20240424	5480	6.75	20240603	18100	-67.68	20230613	5480	6.75	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
97	20240613	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	30	2	0.51	17873820	3058	8.19	5980	5980	5820	7570	4090	5830	5844.94	0.77	0	949	6270	6050	5930	5710	5590	5990	5650	13	1740	100	4080	10	1	12662272	742	15.30	1.57	12	0.02	383.00	3740.00	12000	20240424	-51.17	5480	20240603	6.93	12000	-51.17	20240424	5480	6.93	20240603	18100	-67.62	20230613	5480	6.93	20240603	0.00	N	318020	100	12 억		97707	N	N	0	N	00	N
98	20240612	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-170	5	-2.83	218544880	36948	72.54	5950	6150	5810	7800	4200	6000	5914.93	0.74	0	3519	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	738	15.22	1.56	12	0.29	383.00	3740.00	12000	20240424	-51.42	5480	20240603	6.39	12000	-51.42	20240424	5480	6.39	20240603	18100	-67.79	20230612	5480	6.39	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
99	20240612	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-160	5	-2.67	204552940	34552	67.83	5950	6150	5810	7800	4200	6000	5920.15	0.74	0	4365	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	739	15.25	1.56	12	0.27	383.00	3740.00	12000	20240424	-51.33	5480	20240603	6.57	12000	-51.33	20240424	5480	6.57	20240603	18100	-67.73	20230612	5480	6.57	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
100	20240612	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-80	5	-1.33	135253350	22678	44.52	5950	6150	5860	7800	4200	6000	5964.08	0.74	0	335	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	750	15.46	1.58	12	0.18	383.00	3740.00	12000	20240424	-50.67	5480	20240603	8.03	12000	-50.67	20240424	5480	8.03	20240603	18100	-67.29	20230612	5480	8.03	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
101	20240612	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-110	5	-1.83	121631560	20378	40.01	5950	6150	5860	7800	4200	6000	5968.77	0.74	0	892	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	746	15.38	1.57	12	0.16	383.00	3740.00	12000	20240424	-50.92	5480	20240603	7.48	12000	-50.92	20240424	5480	7.48	20240603	18100	-67.46	20230612	5480	7.48	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
102	20240612	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	77509570	12891	25.31	5950	6150	5910	7800	4200	6000	6012.69	0.74	0	-298	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	758	15.64	1.60	12	0.10	383.00	3740.00	12000	20240424	-50.08	5480	20240603	9.31	12000	-50.08	20240424	5480	9.31	20240603	18100	-66.91	20230612	5480	9.31	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
103	20240612	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	56859510	9420	18.49	5950	6150	5950	7800	4200	6000	6036.04	0.74	0	502	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	760	15.67	1.60	12	0.07	383.00	3740.00	12000	20240424	-50.00	5480	20240603	9.49	12000	-50.00	20240424	5480	9.49	20240603	18100	-66.85	20230612	5480	9.49	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
104	20240612	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	42997160	7106	13.95	5950	6150	5950	7800	4200	6000	6050.82	0.74	0	1161	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	760	15.67	1.60	12	0.06	383.00	3740.00	12000	20240424	-50.00	5480	20240603	9.49	12000	-50.00	20240424	5480	9.49	20240603	18100	-66.85	20230612	5480	9.49	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
105	20240612	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	70	2	1.17	2050370	344	0.68	5950	6070	5950	7800	4200	6000	5960.38	0.74	0	165	6260	6130	6060	5930	5860	6095	5895	13	1800	100	4200	10	1	12662272	769	15.85	1.62	12	0.00	383.00	3740.00	12000	20240424	-49.42	5480	20240603	10.77	12000	-49.42	20240424	5480	10.77	20240603	18100	-66.46	20230612	5480	10.77	20240603	0.00	N	318020	100	12 억		94288	N	N	0	N	00	N
106	20240610	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-110	5	-1.77	256464030	42000	31.08	6200	6290	6000	8070	4350	6210	6106.27	0.89	0	-14423	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	772	15.93	1.63	12	0.33	383.00	3740.00	12000	20240424	-49.17	5480	20240603	11.31	12000	-49.17	20240424	5480	11.31	20240603	18100	-66.30	20230612	5480	11.31	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
107	20240610	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-40	5	-0.64	252844510	41407	30.64	6200	6290	6000	8070	4350	6210	6106.30	0.89	0	-14196	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	781	16.11	1.65	12	0.33	383.00	3740.00	12000	20240424	-48.58	5480	20240603	12.59	12000	-48.58	20240424	5480	12.59	20240603	18100	-65.91	20230612	5480	12.59	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
108	20240610	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-110	5	-1.77	210828260	34497	25.53	6200	6290	6000	8070	4350	6210	6111.47	0.89	0	-10452	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	772	15.93	1.63	12	0.27	383.00	3740.00	12000	20240424	-49.17	5480	20240603	11.31	12000	-49.17	20240424	5480	11.31	20240603	18100	-66.30	20230612	5480	11.31	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
109	20240610	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-20	5	-0.32	177185010	28978	21.44	6200	6290	6000	8070	4350	6210	6114.43	0.89	0	-8942	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	784	16.16	1.66	12	0.23	383.00	3740.00	12000	20240424	-48.42	5480	20240603	12.96	12000	-48.42	20240424	5480	12.96	20240603	18100	-65.80	20230612	5480	12.96	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
110	20240610	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-70	5	-1.13	135742360	22270	16.48	6200	6290	6000	8070	4350	6210	6095.25	0.89	0	-4290	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	777	16.03	1.64	12	0.18	383.00	3740.00	12000	20240424	-48.83	5480	20240603	12.04	12000	-48.83	20240424	5480	12.04	20240603	18100	-66.08	20230612	5480	12.04	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
111	20240610	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-130	5	-2.09	119522090	19610	14.51	6200	6290	6000	8070	4350	6210	6094.90	0.89	0	-3518	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	770	15.87	1.63	12	0.15	383.00	3740.00	12000	20240424	-49.33	5480	20240603	10.95	12000	-49.33	20240424	5480	10.95	20240603	18100	-66.41	20230612	5480	10.95	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
112	20240610	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-140	5	-2.25	103563980	16976	12.56	6200	6290	6000	8070	4350	6210	6100.55	0.89	0	-3492	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	769	15.85	1.62	12	0.13	383.00	3740.00	12000	20240424	-49.42	5480	20240603	10.77	12000	-49.42	20240424	5480	10.77	20240603	18100	-66.46	20230612	5480	10.77	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
113	20240610	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-50	5	-0.81	41722400	6741	4.99	6200	6290	6090	8070	4350	6210	6189.32	0.89	0	-4230	6590	6400	6160	5970	5730	6495	6065	13	1860	100	4340	10	1	12662272	780	16.08	1.65	12	0.05	383.00	3740.00	12000	20240424	-48.67	5480	20240603	12.41	12000	-48.67	20240424	5480	12.41	20240603	18100	-65.97	20230612	5480	12.41	20240603	0.00	N	318020	100	12 억		113079	N	N	0	N	00	N
114	20240607	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	340	2	5.79	837577650	134890	207.55	5980	6350	5920	7630	4110	5870	6209.34	0.79	0	14441	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	786	16.21	1.66	12	1.07	383.00	3740.00	12000	20240424	-48.25	5480	20240603	13.32	12000	-48.25	20240424	5480	13.32	20240603	18100	-65.69	20230607	5480	13.32	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
115	20240607	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	360	2	6.13	800079150	128834	198.23	5980	6350	5920	7630	4110	5870	6210.16	0.79	0	14939	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	789	16.27	1.67	12	1.02	383.00	3740.00	12000	20240424	-48.08	5480	20240603	13.69	12000	-48.08	20240424	5480	13.69	20240603	18100	-65.58	20230607	5480	13.69	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
116	20240607	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	430	2	7.33	721292180	116215	178.81	5980	6350	5920	7630	4110	5870	6206.53	0.79	0	17095	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	798	16.45	1.68	12	0.92	383.00	3740.00	12000	20240424	-47.50	5480	20240603	14.96	12000	-47.50	20240424	5480	14.96	20240603	18100	-65.19	20230607	5480	14.96	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
117	20240607	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	320	2	5.45	575273090	92996	143.09	5980	6310	5920	7630	4110	5870	6186.00	0.79	0	10970	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	784	16.16	1.66	12	0.73	383.00	3740.00	12000	20240424	-48.42	5480	20240603	12.96	12000	-48.42	20240424	5480	12.96	20240603	18100	-65.80	20230607	5480	12.96	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
118	20240607	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	350	2	5.96	517933630	83742	128.85	5980	6310	5920	7630	4110	5870	6184.87	0.79	0	10580	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	788	16.24	1.66	12	0.66	383.00	3740.00	12000	20240424	-48.17	5480	20240603	13.50	12000	-48.17	20240424	5480	13.50	20240603	18100	-65.64	20230607	5480	13.50	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
119	20240607	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	270	2	4.60	463241410	74895	115.24	5980	6310	5920	7630	4110	5870	6185.21	0.79	0	12687	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	777	16.03	1.64	12	0.59	383.00	3740.00	12000	20240424	-48.83	5480	20240603	12.04	12000	-48.83	20240424	5480	12.04	20240603	18100	-66.08	20230607	5480	12.04	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
120	20240607	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	380	2	6.47	309504150	50054	77.01	5980	6280	5920	7630	4110	5870	6183.40	0.79	0	11930	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	791	16.32	1.67	12	0.40	383.00	3740.00	12000	20240424	-47.92	5480	20240603	14.05	12000	-47.92	20240424	5480	14.05	20240603	18100	-65.47	20230607	5480	14.05	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
121	20240607	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	210	2	3.58	32337130	5382	8.28	5980	6110	5920	7630	4110	5870	6008.39	0.79	0	575	6236	6052	5896	5712	5556	5975	5635	13	1760	100	4100	10	1	12662272	770	15.87	1.63	12	0.04	383.00	3740.00	12000	20240424	-49.33	5480	20240603	10.95	12000	-49.33	20240424	5480	10.95	20240603	18100	-66.41	20230607	5480	10.95	20240603	0.00	N	318020	100	12 억		99809	N	N	0	N	00	N
122	20240605	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-20	5	-0.34	379528680	64459	30.47	5890	6080	5740	7650	4130	5890	5888.15	0.71	0	9682	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	743	15.33	1.57	12	0.51	383.00	3740.00	12000	20240424	-51.08	5480	20240603	7.12	12000	-51.08	20240424	5480	7.12	20240603	18100	-67.57	20230605	5480	7.12	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
123	20240605	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	364891880	61969	29.30	5890	6080	5740	7650	4130	5890	5888.30	0.71	0	8883	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	746	15.38	1.57	12	0.49	383.00	3740.00	12000	20240424	-50.92	5480	20240603	7.48	12000	-50.92	20240424	5480	7.48	20240603	18100	-67.46	20230605	5480	7.48	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
124	20240605	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	314852810	53479	25.28	5890	6080	5740	7650	4130	5890	5887.41	0.71	0	5720	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	746	15.38	1.57	12	0.42	383.00	3740.00	12000	20240424	-50.92	5480	20240603	7.48	12000	-50.92	20240424	5480	7.48	20240603	18100	-67.46	20230605	5480	7.48	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
125	20240605	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	50	2	0.85	279799960	47531	22.47	5890	6080	5740	7650	4130	5890	5886.68	0.71	0	5393	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	752	15.51	1.59	12	0.38	383.00	3740.00	12000	20240424	-50.50	5480	20240603	8.39	12000	-50.50	20240424	5480	8.39	20240603	18100	-67.18	20230605	5480	8.39	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
126	20240605	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	70	2	1.19	241976520	41135	19.45	5890	6080	5740	7650	4130	5890	5882.50	0.71	0	8514	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	755	15.56	1.59	12	0.32	383.00	3740.00	12000	20240424	-50.33	5480	20240603	8.76	12000	-50.33	20240424	5480	8.76	20240603	18100	-67.07	20230605	5480	8.76	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
127	20240605	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	160	2	2.72	197694570	33757	15.96	5890	6050	5740	7650	4130	5890	5856.40	0.71	0	9065	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	766	15.80	1.62	12	0.27	383.00	3740.00	12000	20240424	-49.58	5480	20240603	10.40	12000	-49.58	20240424	5480	10.40	20240603	18100	-66.57	20230605	5480	10.40	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
128	20240605	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	0	3	0.00	136709320	23525	11.12	5890	5980	5740	7650	4130	5890	5811.24	0.71	0	3150	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	746	15.38	1.57	12	0.19	383.00	3740.00	12000	20240424	-50.92	5480	20240603	7.48	12000	-50.92	20240424	5480	7.48	20240603	18100	-67.46	20230605	5480	7.48	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
129	20240605	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	40	2	0.68	26839330	4566	2.16	5890	5980	5760	7650	4130	5890	5878.08	0.71	0	-170	6576	6232	5896	5552	5216	6405	5725	13	1760	100	4120	10	1	12662272	751	15.48	1.59	12	0.04	383.00	3740.00	12000	20240424	-50.58	5480	20240603	8.21	12000	-50.58	20240424	5480	8.21	20240603	18100	-67.24	20230605	5480	8.21	20240603	0.00	N	318020	100	12 억		89979	N	N	0	N	00	N
130	20240604	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	230	2	4.06	1261322580	211113	446.10	5630	6240	5560	7350	3970	5660	5974.64	0.58	0	16941	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	746	15.38	1.57	12	1.67	383.00	3740.00	12000	20240424	-50.92	5480	20240603	7.48	12000	-50.92	20240424	5480	7.48	20240603	18100	-67.46	20230605	5480	7.48	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
131	20240604	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	270	2	4.77	1219665150	204052	431.18	5630	6240	5560	7350	3970	5660	5977.23	0.58	0	15631	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	751	15.48	1.59	12	1.61	383.00	3740.00	12000	20240424	-50.58	5480	20240603	8.21	12000	-50.58	20240424	5480	8.21	20240603	18100	-67.24	20230605	5480	8.21	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
132	20240604	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	310	2	5.48	1109092380	185554	392.09	5630	6240	5560	7350	3970	5660	5977.19	0.58	0	16207	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	756	15.59	1.60	12	1.47	383.00	3740.00	12000	20240424	-50.25	5480	20240603	8.94	12000	-50.25	20240424	5480	8.94	20240603	18100	-67.02	20230605	5480	8.94	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
133	20240604	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	180	2	3.18	323605060	55974	118.28	5630	5920	5560	7350	3970	5660	5781.35	0.58	0	9708	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	739	15.25	1.56	12	0.44	383.00	3740.00	12000	20240424	-51.33	5480	20240603	6.57	12000	-51.33	20240424	5480	6.57	20240603	18100	-67.73	20230605	5480	6.57	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
134	20240604	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	140	2	2.47	293341740	50738	107.21	5630	5920	5560	7350	3970	5660	5781.50	0.58	0	7573	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	734	15.14	1.55	12	0.40	383.00	3740.00	12000	20240424	-51.67	5480	20240603	5.84	12000	-51.67	20240424	5480	5.84	20240603	18100	-67.96	20230605	5480	5.84	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
135	20240604	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	240	2	4.24	218600500	37889	80.06	5630	5920	5560	7350	3970	5660	5769.50	0.58	0	4156	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	747	15.40	1.58	12	0.30	383.00	3740.00	12000	20240424	-50.83	5480	20240603	7.66	12000	-50.83	20240424	5480	7.66	20240603	18100	-67.40	20230605	5480	7.66	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
136	20240604	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	20	2	0.35	31544010	5632	11.90	5630	5700	5560	7350	3970	5660	5600.85	0.58	0	1355	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	719	14.83	1.52	12	0.04	383.00	3740.00	12000	20240424	-52.67	5480	20240603	3.65	12000	-52.67	20240424	5480	3.65	20240603	18100	-68.62	20230605	5480	3.65	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
137	20240604	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-60	5	-1.06	11855800	2122	4.48	5630	5670	5560	7350	3970	5660	5587.09	0.58	0	318	5846	5752	5616	5522	5386	5800	5570	13	1690	100	3960	10	1	12662272	709	14.62	1.50	12	0.02	383.00	3740.00	12000	20240424	-53.33	5480	20240603	2.19	12000	-53.33	20240424	5480	2.19	20240603	18100	-69.06	20230605	5480	2.19	20240603	0.00	N	318020	100	12 억		73096	N	N	0	N	00	N
138	20240603	161003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5660	120	2	2.17	258368810	46520	96.47	5540	5710	5480	7200	3880	5540	5553.61	0.53	0	6144	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	717	14.78	1.51	12	0.37	383.00	3740.00	12000	20240424	-52.83	5480	20240603	3.28	12000	-52.83	20240424	5480	3.28	20240603	18100	-68.73	20230605	5480	3.28	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
139	20240603	151004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5680	140	2	2.53	235885850	42542	88.22	5540	5710	5480	7200	3880	5540	5544.78	0.53	0	8998	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	719	14.83	1.52	12	0.34	383.00	3740.00	12000	20240424	-52.67	5480	20240603	3.65	12000	-52.67	20240424	5480	3.65	20240603	18100	-68.62	20230605	5480	3.65	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
140	20240603	141003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5530	-10	5	-0.18	150898240	27334	56.68	5540	5690	5480	7200	3880	5540	5520.53	0.53	0	3430	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	700	14.44	1.48	12	0.22	383.00	3740.00	12000	20240424	-53.92	5480	20240603	0.91	12000	-53.92	20240424	5480	0.91	20240603	18100	-69.45	20230605	5480	0.91	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
141	20240603	131004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5570	30	2	0.54	137199910	24854	51.54	5540	5690	5480	7200	3880	5540	5520.23	0.53	0	2937	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	705	14.54	1.49	12	0.20	383.00	3740.00	12000	20240424	-53.58	5480	20240603	1.64	12000	-53.58	20240424	5480	1.64	20240603	18100	-69.23	20230605	5480	1.64	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
142	20240603	121004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5550	10	2	0.18	111586440	20217	41.92	5540	5690	5480	7200	3880	5540	5519.43	0.53	0	2736	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	703	14.49	1.48	12	0.16	383.00	3740.00	12000	20240424	-53.75	5480	20240603	1.28	12000	-53.75	20240424	5480	1.28	20240603	18100	-69.34	20230605	5480	1.28	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
143	20240603	110958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5510	-30	5	-0.54	97133160	17591	36.48	5540	5690	5480	7200	3880	5540	5521.75	0.53	0	2760	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	698	14.39	1.47	12	0.14	383.00	3740.00	12000	20240424	-54.08	5480	20240603	0.55	12000	-54.08	20240424	5480	0.55	20240603	18100	-69.56	20230605	5480	0.55	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
144	20240603	100952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5540	0	3	0.00	69773200	12624	26.18	5540	5690	5480	7200	3880	5540	5527.02	0.53	0	2631	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	701	14.46	1.48	12	0.10	383.00	3740.00	12000	20240424	-53.83	5480	20240603	1.09	12000	-53.83	20240424	5480	1.09	20240603	18100	-69.39	20230605	5480	1.09	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N
145	20240603	090952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5490	-50	5	-0.90	18047700	3257	6.75	5540	5690	5480	7200	3880	5540	5541.21	0.53	0	-267	5873	5706	5603	5436	5333	5655	5385	13	1660	100	3870	10	1	12662272	695	14.33	1.47	12	0.03	383.00	3740.00	12000	20240424	-54.25	5480	20240603	0.18	12000	-54.25	20240424	5480	0.18	20240603	18100	-69.67	20230605	5480	0.18	20240603	0.00	N	318020	100	12 억		67000	N	N	0	N	00	N