KissMeData/402490/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	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	1215473500	53692	107.75	23000	23000	22350	29600	16000	22800	22637.72	0.11	0	12906	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1881	58.63	3.64	12	0.65	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
3	20240628	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	1180781700	52168	104.70	23000	23000	22350	29600	16000	22800	22634.21	0.11	0	12872	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1881	58.63	3.64	12	0.63	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
4	20240628	141325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	1046662300	46281	92.88	23000	23000	22350	29600	16000	22800	22615.38	0.11	0	12612	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1881	58.63	3.64	12	0.56	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
5	20240628	131323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-100	5	-0.44	830610400	36768	73.79	23000	23000	22350	29600	16000	22800	22590.58	0.11	0	10495	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1876	58.51	3.63	12	0.44	388.00	6248.00	65300	20231127	-65.24	22050	20240625	2.95	36250	-37.38	20240315	22050	2.95	20240625	65300	-65.24	20231127	22050	2.95	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
6	20240628	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	50	2	0.22	778679650	34483	69.20	23000	23000	22350	29600	16000	22800	22581.55	0.11	0	11090	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1889	58.89	3.66	12	0.42	388.00	6248.00	65300	20231127	-65.01	22050	20240625	3.63	36250	-36.97	20240315	22050	3.63	20240625	65300	-65.01	20231127	22050	3.63	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
7	20240628	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-150	5	-0.66	669228500	29667	59.54	23000	23000	22350	29600	16000	22800	22558.01	0.11	0	9340	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1872	58.38	3.63	12	0.36	388.00	6248.00	65300	20231127	-65.31	22050	20240625	2.72	36250	-37.52	20240315	22050	2.72	20240625	65300	-65.31	20231127	22050	2.72	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
8	20240628	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-200	5	-0.88	558935550	24788	49.75	23000	23000	22350	29600	16000	22800	22548.63	0.11	0	7894	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1868	58.25	3.62	12	0.30	388.00	6248.00	65300	20231127	-65.39	22050	20240625	2.49	36250	-37.66	20240315	22050	2.49	20240625	65300	-65.39	20231127	22050	2.49	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
9	20240628	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	52124900	2283	4.58	23000	23000	22700	29600	16000	22800	22831.76	0.11	0	-328	23566	23182	22916	22532	22266	23050	22400	41	6800	500	15960	50	1	8265944	1881	58.63	3.64	12	0.03	388.00	6248.00	65300	20231127	-65.16	22050	20240625	3.17	36250	-37.24	20240315	22050	3.17	20240625	65300	-65.16	20231127	22050	3.17	20240625	2.38	N	402490	500	41 억		9120	N	N	3	N	00	N
10	20240627	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-150	5	-0.65	1123452850	49020	82.32	23150	23300	22650	29800	16100	22950	22918.56	0.11	0	304	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1885	58.76	3.65	12	0.59	388.00	6248.00	65300	20231127	-65.08	22050	20240625	3.40	36250	-37.10	20240315	22050	3.40	20240625	65300	-65.08	20231127	22050	3.40	20240625	2.36	N	402490	500	41 억		9264	N	N	3	N	00	N
11	20240627	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-150	5	-0.65	1059648200	46212	77.60	23150	23300	22700	29800	16100	22950	22930.15	0.11	0	259	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1885	58.76	3.65	12	0.56	388.00	6248.00	65300	20231127	-65.08	22050	20240625	3.40	36250	-37.10	20240315	22050	3.40	20240625	65300	-65.08	20231127	22050	3.40	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
12	20240627	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	0	3	0.00	769175400	33474	56.21	23150	23300	22700	29800	16100	22950	22978.30	0.11	0	1215	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1897	59.15	3.67	12	0.40	388.00	6248.00	65300	20231127	-64.85	22050	20240625	4.08	36250	-36.69	20240315	22050	4.08	20240625	65300	-64.85	20231127	22050	4.08	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
13	20240627	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	50	2	0.22	639439800	27815	46.71	23150	23300	22700	29800	16100	22950	22989.04	0.11	0	1616	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1901	59.28	3.68	12	0.34	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
14	20240627	121255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	150	2	0.65	599588500	26086	43.81	23150	23300	22700	29800	16100	22950	22985.08	0.11	0	1443	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1909	59.54	3.70	12	0.32	388.00	6248.00	65300	20231127	-64.62	22050	20240625	4.76	36250	-36.28	20240315	22050	4.76	20240625	65300	-64.62	20231127	22050	4.76	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
15	20240627	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	50	2	0.22	507762400	22088	37.09	23150	23300	22700	29800	16100	22950	22988.18	0.11	0	291	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1901	59.28	3.68	12	0.27	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
16	20240627	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	150	2	0.65	335258750	14610	24.53	23150	23200	22700	29800	16100	22950	22947.21	0.11	0	1091	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1909	59.54	3.70	12	0.18	388.00	6248.00	65300	20231127	-64.62	22050	20240625	4.76	36250	-36.28	20240315	22050	4.76	20240625	65300	-64.62	20231127	22050	4.76	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
17	20240627	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	-50	5	-0.22	92972550	4043	6.79	23150	23200	22700	29800	16100	22950	22996.07	0.11	0	-491	24050	23500	23200	22650	22350	23350	22500	41	6850	500	16060	50	1	8265944	1893	59.02	3.67	12	0.05	388.00	6248.00	65300	20231127	-64.93	22050	20240625	3.85	36250	-36.83	20240315	22050	3.85	20240625	65300	-64.93	20231127	22050	3.85	20240625	2.36	N	402490	500	41 억		9264	N	N	4	N	00	N
18	20240626	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	50	2	0.22	1373023150	59123	38.94	23300	23750	22900	29750	16050	22900	23223.67	0.12	0	-1043	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1897	59.15	3.67	12	0.72	388.00	6248.00	65300	20231127	-64.85	22050	20240625	4.08	36250	-36.69	20240315	22050	4.08	20240625	65300	-64.85	20231127	22050	4.08	20240625	2.45	N	402490	500	41 억		10307	N	N	4	N	00	N
19	20240626	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	100	2	0.44	1346181750	57954	38.17	23300	23750	22900	29750	16050	22900	23228.45	0.12	0	-977	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1901	59.28	3.68	12	0.70	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
20	20240626	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	100	2	0.44	1257487100	54107	35.64	23300	23750	22900	29750	16050	22900	23240.75	0.12	0	-988	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1901	59.28	3.68	12	0.65	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
21	20240626	131251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	100	2	0.44	1154819550	49636	32.70	23300	23750	22950	29750	16050	22900	23265.77	0.12	0	-1084	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1901	59.28	3.68	12	0.60	388.00	6248.00	65300	20231127	-64.78	22050	20240625	4.31	36250	-36.55	20240315	22050	4.31	20240625	65300	-64.78	20231127	22050	4.31	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
22	20240626	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	200	2	0.87	966018550	41437	27.29	23300	23750	23050	29750	16050	22900	23312.95	0.12	0	-552	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1909	59.54	3.70	12	0.50	388.00	6248.00	65300	20231127	-64.62	22050	20240625	4.76	36250	-36.28	20240315	22050	4.76	20240625	65300	-64.62	20231127	22050	4.76	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
23	20240626	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23150	250	2	1.09	841897400	36067	23.76	23300	23750	23050	29750	16050	22900	23342.60	0.12	0	18	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1914	59.66	3.71	12	0.44	388.00	6248.00	65300	20231127	-64.55	22050	20240625	4.99	36250	-36.14	20240315	22050	4.99	20240625	65300	-64.55	20231127	22050	4.99	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
24	20240626	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	350	2	1.53	679790500	29068	19.15	23300	23750	23100	29750	16050	22900	23386.22	0.12	0	328	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1922	59.92	3.72	12	0.35	388.00	6248.00	65300	20231127	-64.40	22050	20240625	5.44	36250	-35.86	20240315	22050	5.44	20240625	65300	-64.40	20231127	22050	5.44	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
25	20240626	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	700	2	3.06	357282750	15276	10.06	23300	23750	23100	29750	16050	22900	23388.50	0.12	0	398	24000	23450	22750	22200	21500	23725	22475	41	6850	500	16030	50	1	8265944	1951	60.82	3.78	12	0.18	388.00	6248.00	65300	20231127	-63.86	22050	20240625	7.03	36250	-34.90	20240315	22050	7.03	20240625	65300	-63.86	20231127	22050	7.03	20240625	2.45	N	402490	500	41 억		10307	N	N	6	N	00	N
26	20240625	161248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22900	200	2	0.88	3419469850	150265	109.98	22150	23300	22050	29500	15900	22700	22756.19	0.20	0	-6635	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1893	59.02	3.67	12	1.82	388.00	6248.00	65300	20231127	-64.93	22050	20240625	3.85	36250	-36.83	20240315	22050	3.85	20240625	65300	-64.93	20231127	22050	3.85	20240625	2.67	N	402490	500	41 억		16932	N	N	6	N	00	N
27	20240625	151246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22950	250	2	1.10	3299623800	145032	106.15	22150	23300	22050	29500	15900	22700	22751.02	0.20	0	-7576	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1897	59.15	3.67	12	1.75	388.00	6248.00	65300	20231127	-64.85	22050	20240625	4.08	36250	-36.69	20240315	22050	4.08	20240625	65300	-64.85	20231127	22050	4.08	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
28	20240625	141250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22950	250	2	1.10	3084032950	135647	99.28	22150	23300	22050	29500	15900	22700	22735.74	0.20	0	-7747	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1897	59.15	3.67	12	1.64	388.00	6248.00	65300	20231127	-64.85	22050	20240625	4.08	36250	-36.69	20240315	22050	4.08	20240625	65300	-64.85	20231127	22050	4.08	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
29	20240625	131250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22950	250	2	1.10	2961477200	130319	95.38	22150	23300	22050	29500	15900	22700	22724.84	0.20	0	-8017	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1897	59.15	3.67	12	1.58	388.00	6248.00	65300	20231127	-64.85	22050	20240625	4.08	36250	-36.69	20240315	22050	4.08	20240625	65300	-64.85	20231127	22050	4.08	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
30	20240625	121253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	23050	350	2	1.54	2671123000	117771	86.20	22150	23200	22050	29500	15900	22700	22680.64	0.20	0	-8133	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1905	59.41	3.69	12	1.42	388.00	6248.00	65300	20231127	-64.70	22050	20240625	4.54	36250	-36.41	20240315	22050	4.54	20240625	65300	-64.70	20231127	22050	4.54	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
31	20240625	111251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22800	100	2	0.44	2198386100	97155	71.11	22150	23200	22050	29500	15900	22700	22627.58	0.20	0	-7379	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1885	58.76	3.65	12	1.18	388.00	6248.00	65300	20231127	-65.08	22050	20240625	3.40	36250	-37.10	20240315	22050	3.40	20240625	65300	-65.08	20231127	22050	3.40	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
32	20240625	101249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22400	-300	5	-1.32	1021482250	45897	33.59	22150	22600	22050	29500	15900	22700	22255.52	0.20	0	6503	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1852	57.73	3.59	12	0.56	388.00	6248.00	65300	20231127	-65.70	22050	20240625	1.59	36250	-38.21	20240315	22050	1.59	20240625	65300	-65.70	20231127	22050	1.59	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
33	20240625	091248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22450	-250	5	-1.10	303923200	13601	9.95	22150	22600	22150	29500	15900	22700	22344.45	0.20	0	4624	24233	23466	22983	22216	21733	23225	21975	41	6800	500	15890	50	1	8265944	1856	57.86	3.59	12	0.16	388.00	6248.00	65300	20231127	-65.62	22150	20240625	1.35	36250	-38.07	20240315	22150	1.35	20240625	65300	-65.62	20231127	22150	1.35	20240625	2.67	N	402490	500	41 억		16932	N	N	10	N	00	N
34	20240624	161248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22700	-900	5	-3.81	3100939600	135804	89.66	23600	23750	22500	30650	16550	23600	22834.04	0.11	0	7533	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1876	58.51	3.63	12	1.64	388.00	6248.00	65300	20231127	-65.24	22500	20240624	0.89	36250	-37.38	20240315	22500	0.89	20240624	65300	-65.24	20231127	22500	0.89	20240624	2.52	N	402490	500	41 억		9409	N	N	10	N	00	N
35	20240624	151244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22650	-950	5	-4.03	2906136300	127195	83.98	23600	23750	22500	30650	16550	23600	22847.88	0.11	0	6858	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1872	58.38	3.63	12	1.54	388.00	6248.00	65300	20231127	-65.31	22500	20240624	0.67	36250	-37.52	20240315	22500	0.67	20240624	65300	-65.31	20231127	22500	0.67	20240624	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
36	20240624	141246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22600	-1000	5	-4.24	2474789000	108088	71.36	23600	23750	22600	30650	16550	23600	22896.06	0.11	0	5471	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1868	58.25	3.62	12	1.31	388.00	6248.00	65300	20231127	-65.39	22600	20240624	0.00	36250	-37.66	20240315	22600	0.00	20240624	65300	-65.39	20231127	22600	0.00	20240624	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
37	20240624	131243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22650	-950	5	-4.03	2174608500	94825	62.61	23600	23750	22600	30650	16550	23600	22932.86	0.11	0	5544	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1872	58.38	3.63	12	1.15	388.00	6248.00	65300	20231127	-65.31	22600	20240624	0.22	36250	-37.52	20240315	22600	0.22	20240624	65300	-65.31	20231127	22600	0.22	20240624	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
38	20240624	121244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	22700	-900	5	-3.81	1889287900	82256	54.31	23600	23750	22600	30650	16550	23600	22968.39	0.11	0	5329	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1876	58.51	3.63	12	1.00	388.00	6248.00	65300	20231127	-65.24	22600	20240624	0.44	36250	-37.38	20240315	22600	0.44	20240624	65300	-65.24	20231127	22600	0.44	20240624	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
39	20240624	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-750	5	-3.18	1400218050	60727	40.09	23600	23750	22700	30650	16550	23600	23057.59	0.11	0	4602	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1889	58.89	3.66	12	0.73	388.00	6248.00	65300	20231127	-65.01	22650	20240201	0.88	36250	-36.97	20240315	22650	0.88	20240201	65300	-65.01	20231127	22650	0.88	20240201	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
40	20240624	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-650	5	-2.75	1220707350	52872	34.91	23600	23750	22700	30650	16550	23600	23087.97	0.11	0	4838	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1897	59.15	3.67	12	0.64	388.00	6248.00	65300	20231127	-64.85	22650	20240201	1.32	36250	-36.69	20240315	22650	1.32	20240201	65300	-64.85	20231127	22650	1.32	20240201	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
41	20240624	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	-350	5	-1.48	251331550	10708	7.07	23600	23750	23050	30650	16550	23600	23471.38	0.11	0	346	25233	24416	23933	23116	22633	24175	22875	41	7050	500	16520	50	1	8265944	1922	59.92	3.72	12	0.13	388.00	6248.00	65300	20231127	-64.40	22650	20240201	2.65	36250	-35.86	20240315	22650	2.65	20240201	65300	-64.40	20231127	22650	2.65	20240201	2.52	N	402490	500	41 억		9409	N	N	12	N	00	N
42	20240621	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	-1050	5	-4.26	3570009200	150210	106.10	24550	24750	23450	32000	17300	24650	23767.19	0.14	0	-9861	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1951	60.82	3.78	12	1.82	388.00	6248.00	65300	20231127	-63.86	22650	20240201	4.19	36250	-34.90	20240315	22650	4.19	20240201	65300	-63.86	20231127	22650	4.19	20240201	2.49	N	402490	500	41 억		11816	N	N	12	N	00	N
43	20240621	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23500	-1150	5	-4.67	3399015150	142940	100.96	24550	24750	23450	32000	17300	24650	23779.30	0.14	0	-9455	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1942	60.57	3.76	12	1.73	388.00	6248.00	65300	20231127	-64.01	22650	20240201	3.75	36250	-35.17	20240315	22650	3.75	20240201	65300	-64.01	20231127	22650	3.75	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
44	20240621	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23600	-1050	5	-4.26	2577042600	108013	76.29	24550	24750	23550	32000	17300	24650	23858.61	0.14	0	-7354	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1951	60.82	3.78	12	1.31	388.00	6248.00	65300	20231127	-63.86	22650	20240201	4.19	36250	-34.90	20240315	22650	4.19	20240201	65300	-63.86	20231127	22650	4.19	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
45	20240621	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	-1000	5	-4.06	2183012550	91333	64.51	24550	24750	23650	32000	17300	24650	23901.66	0.14	0	-5147	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1955	60.95	3.79	12	1.10	388.00	6248.00	65300	20231127	-63.78	22650	20240201	4.42	36250	-34.76	20240315	22650	4.42	20240201	65300	-63.78	20231127	22650	4.42	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
46	20240621	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23900	-750	5	-3.04	1954017800	81698	57.70	24550	24750	23650	32000	17300	24650	23917.55	0.14	0	-3387	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1976	61.60	3.83	12	0.99	388.00	6248.00	65300	20231127	-63.40	22650	20240201	5.52	36250	-34.07	20240315	22650	5.52	20240201	65300	-63.40	20231127	22650	5.52	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
47	20240621	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	-1000	5	-4.06	1742280000	72788	51.41	24550	24750	23650	32000	17300	24650	23936.33	0.14	0	-1555	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1955	60.95	3.79	12	0.88	388.00	6248.00	65300	20231127	-63.78	22650	20240201	4.42	36250	-34.76	20240315	22650	4.42	20240201	65300	-63.78	20231127	22650	4.42	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
48	20240621	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23900	-750	5	-3.04	1006328850	41745	29.49	24550	24750	23800	32000	17300	24650	24106.53	0.14	0	85	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	1976	61.60	3.83	12	0.51	388.00	6248.00	65300	20231127	-63.40	22650	20240201	5.52	36250	-34.07	20240315	22650	5.52	20240201	65300	-63.40	20231127	22650	5.52	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
49	20240621	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24500	-150	5	-0.61	109242900	4459	3.15	24550	24750	24400	32000	17300	24650	24499.32	0.14	0	412	25816	25232	24866	24282	23916	25050	24100	41	7350	500	17250	50	1	8265944	2025	63.14	3.92	12	0.05	388.00	6248.00	65300	20231127	-62.48	22650	20240201	8.17	36250	-32.41	20240315	22650	8.17	20240201	65300	-62.48	20231127	22650	8.17	20240201	2.49	N	402490	500	41 억		11816	N	N	50	N	00	N
50	20240620	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-200	5	-0.80	3485449400	139734	178.62	25000	25450	24500	32300	17400	24850	24943.69	0.17	0	-18778	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2038	63.53	3.95	12	1.69	388.00	6248.00	65300	20231127	-62.25	22650	20240201	8.83	36250	-32.00	20240315	22650	8.83	20240201	65300	-62.25	20231127	22650	8.83	20240201	2.38	N	402490	500	41 억		14263	N	N	50	N	00	N
51	20240620	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-200	5	-0.80	3396532600	136123	174.00	25000	25450	24500	32300	17400	24850	24951.94	0.17	0	-18616	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2038	63.53	3.95	12	1.65	388.00	6248.00	65300	20231127	-62.25	22650	20240201	8.83	36250	-32.00	20240315	22650	8.83	20240201	65300	-62.25	20231127	22650	8.83	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
52	20240620	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-200	5	-0.80	2844071200	113650	145.28	25000	25450	24650	32300	17400	24850	25024.82	0.17	0	-15399	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2038	63.53	3.95	12	1.37	388.00	6248.00	65300	20231127	-62.25	22650	20240201	8.83	36250	-32.00	20240315	22650	8.83	20240201	65300	-62.25	20231127	22650	8.83	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
53	20240620	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	-50	5	-0.20	2559086350	102109	130.52	25000	25450	24650	32300	17400	24850	25062.30	0.17	0	-12084	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2050	63.92	3.97	12	1.24	388.00	6248.00	65300	20231127	-62.02	22650	20240201	9.49	36250	-31.59	20240315	22650	9.49	20240201	65300	-62.02	20231127	22650	9.49	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
54	20240620	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	-50	5	-0.20	2249599850	89604	114.54	25000	25450	24750	32300	17400	24850	25106.02	0.17	0	-9544	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2050	63.92	3.97	12	1.08	388.00	6248.00	65300	20231127	-62.02	22650	20240201	9.49	36250	-31.59	20240315	22650	9.49	20240201	65300	-62.02	20231127	22650	9.49	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
55	20240620	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	150	2	0.60	1923340950	76475	97.76	25000	25450	24850	32300	17400	24850	25149.93	0.17	0	-6982	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2066	64.43	4.00	12	0.93	388.00	6248.00	65300	20231127	-61.72	22650	20240201	10.38	36250	-31.03	20240315	22650	10.38	20240201	65300	-61.72	20231127	22650	10.38	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
56	20240620	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	350	2	1.41	967755000	38560	49.29	25000	25300	24850	32300	17400	24850	25097.38	0.17	0	-4036	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2083	64.95	4.03	12	0.47	388.00	6248.00	65300	20231127	-61.41	22650	20240201	11.26	36250	-30.48	20240315	22650	11.26	20240201	65300	-61.41	20231127	22650	11.26	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
57	20240620	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	0	3	0.00	238800550	9572	12.24	25000	25250	24850	32300	17400	24850	24947.82	0.17	0	-1922	25583	25216	24983	24616	24383	25400	24800	41	7450	500	17390	50	1	8265944	2054	64.05	3.98	12	0.12	388.00	6248.00	65300	20231127	-61.94	22650	20240201	9.71	36250	-31.45	20240315	22650	9.71	20240201	65300	-61.94	20231127	22650	9.71	20240201	2.38	N	402490	500	41 억		14263	N	N	1520	N	00	N
58	20240619	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	100	2	0.40	1908326350	76544	37.04	24750	25350	24750	32150	17350	24750	24930.96	0.15	0	1702	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2054	64.05	3.98	12	0.93	388.00	6248.00	65300	20231127	-61.94	22650	20240201	9.71	36250	-31.45	20240315	22650	9.71	20240201	65300	-61.94	20231127	22650	9.71	20240201	2.54	N	402490	500	41 억		12571	N	N	1520	N	00	N
59	20240619	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	100	2	0.40	1804256450	72355	35.01	24750	25350	24750	32150	17350	24750	24936.17	0.15	0	2224	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2054	64.05	3.98	12	0.88	388.00	6248.00	65300	20231127	-61.94	22650	20240201	9.71	36250	-31.45	20240315	22650	9.71	20240201	65300	-61.94	20231127	22650	9.71	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
60	20240619	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	50	2	0.20	1536647100	61581	29.80	24750	25350	24750	32150	17350	24750	24953.27	0.15	0	1472	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2050	63.92	3.97	12	0.74	388.00	6248.00	65300	20231127	-62.02	22650	20240201	9.49	36250	-31.59	20240315	22650	9.49	20240201	65300	-62.02	20231127	22650	9.49	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
61	20240619	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	0	3	0.00	1342576000	53765	26.02	24750	25350	24750	32150	17350	24750	24971.19	0.15	0	-16	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2046	63.79	3.96	12	0.65	388.00	6248.00	65300	20231127	-62.10	22650	20240201	9.27	36250	-31.72	20240315	22650	9.27	20240201	65300	-62.10	20231127	22650	9.27	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
62	20240619	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	0	3	0.00	1153414550	46135	22.32	24750	25350	24750	32150	17350	24750	25000.86	0.15	0	-16	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2046	63.79	3.96	12	0.56	388.00	6248.00	65300	20231127	-62.10	22650	20240201	9.27	36250	-31.72	20240315	22650	9.27	20240201	65300	-62.10	20231127	22650	9.27	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
63	20240619	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	50	2	0.20	874796350	34902	16.89	24750	25350	24750	32150	17350	24750	25064.36	0.15	0	198	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2050	63.92	3.97	12	0.42	388.00	6248.00	65300	20231127	-62.02	22650	20240201	9.49	36250	-31.59	20240315	22650	9.49	20240201	65300	-62.02	20231127	22650	9.49	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
64	20240619	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	250	2	1.01	707140950	28172	13.63	24750	25350	24750	32150	17350	24750	25100.84	0.15	0	-9	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2066	64.43	4.00	12	0.34	388.00	6248.00	65300	20231127	-61.72	22650	20240201	10.38	36250	-31.03	20240315	22650	10.38	20240201	65300	-61.72	20231127	22650	10.38	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
65	20240619	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	450	2	1.82	235937900	9424	4.56	24750	25200	24750	32150	17350	24750	25035.86	0.15	0	-112	26450	25600	25050	24200	23650	26025	24625	41	7400	500	17320	50	1	8265944	2083	64.95	4.03	12	0.11	388.00	6248.00	65300	20231127	-61.41	22650	20240201	11.26	36250	-30.48	20240315	22650	11.26	20240201	65300	-61.41	20231127	22650	11.26	20240201	2.54	N	402490	500	41 억		12571	N	N	1	N	00	N
66	20240618	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	50	2	0.20	5120683050	203871	87.61	24600	25900	24500	32100	17300	24700	25117.44	0.15	0	54	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2046	63.79	3.96	12	2.47	388.00	6248.00	65300	20231127	-62.10	22650	20240201	9.27	36250	-31.72	20240315	22650	9.27	20240201	65300	-62.10	20231127	22650	9.27	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
67	20240618	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	50	2	0.20	4992558800	198695	85.38	24600	25900	24500	32100	17300	24700	25126.75	0.15	0	6	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2046	63.79	3.96	12	2.40	388.00	6248.00	65300	20231127	-62.10	22650	20240201	9.27	36250	-31.72	20240315	22650	9.27	20240201	65300	-62.10	20231127	22650	9.27	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
68	20240618	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	-50	5	-0.20	4569439800	181522	78.00	24600	25900	24500	32100	17300	24700	25172.93	0.15	0	-99	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2038	63.53	3.95	12	2.20	388.00	6248.00	65300	20231127	-62.25	22650	20240201	8.83	36250	-32.00	20240315	22650	8.83	20240201	65300	-62.25	20231127	22650	8.83	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
69	20240618	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	200	2	0.81	3932618100	155753	66.93	24600	25900	24600	32100	17300	24700	25249.07	0.15	0	-47	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2058	64.18	3.99	12	1.88	388.00	6248.00	65300	20231127	-61.87	22650	20240201	9.93	36250	-31.31	20240315	22650	9.93	20240201	65300	-61.87	20231127	22650	9.93	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
70	20240618	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	250	2	1.01	3677187200	145500	62.52	24600	25900	24600	32100	17300	24700	25272.76	0.15	0	-49	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2062	64.30	3.99	12	1.76	388.00	6248.00	65300	20231127	-61.79	22650	20240201	10.15	36250	-31.17	20240315	22650	10.15	20240201	65300	-61.79	20231127	22650	10.15	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
71	20240618	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	450	2	1.82	3337304550	131906	56.68	24600	25900	24600	32100	17300	24700	25300.63	0.15	0	126	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2079	64.82	4.03	12	1.60	388.00	6248.00	65300	20231127	-61.49	22650	20240201	11.04	36250	-30.62	20240315	22650	11.04	20240201	65300	-61.49	20231127	22650	11.04	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
72	20240618	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	650	2	2.63	2992979400	118235	50.81	24600	25900	24600	32100	17300	24700	25313.82	0.15	0	287	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2095	65.34	4.06	12	1.43	388.00	6248.00	65300	20231127	-61.18	22650	20240201	11.92	36250	-30.07	20240315	22650	11.92	20240201	65300	-61.18	20231127	22650	11.92	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
73	20240618	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	250	2	1.01	693688000	27893	11.99	24600	25300	24600	32100	17300	24700	24869.61	0.15	0	-201	26933	25816	25083	23966	23233	25450	23600	41	7400	500	17290	50	1	8265944	2062	64.30	3.99	12	0.34	388.00	6248.00	65300	20231127	-61.79	22650	20240201	10.15	36250	-31.17	20240315	22650	10.15	20240201	65300	-61.79	20231127	22650	10.15	20240201	2.44	N	402490	500	41 억		12580	N	N	1	N	00	N
74	20240617	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-1550	5	-5.90	5802085300	230689	182.98	26100	26200	24350	34100	18400	26250	25152.11	0.14	0	-3754	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2042	63.66	3.95	12	2.79	388.00	6248.00	65300	20231127	-62.17	22650	20240201	9.05	36250	-31.86	20240315	22650	9.05	20240201	65300	-62.17	20231127	22650	9.05	20240201	2.49	N	402490	500	41 억		11873	N	N	1	N	00	N
75	20240617	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	-1650	5	-6.29	5559051850	220838	175.17	26100	26200	24350	34100	18400	26250	25172.53	0.14	0	-3764	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2033	63.40	3.94	12	2.67	388.00	6248.00	65300	20231127	-62.33	22650	20240201	8.61	36250	-32.14	20240315	22650	8.61	20240201	65300	-62.33	20231127	22650	8.61	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
76	20240617	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-1100	5	-4.19	3523053400	138694	110.01	26100	26200	25050	34100	18400	26250	25401.63	0.14	0	-1899	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2079	64.82	4.03	12	1.68	388.00	6248.00	65300	20231127	-61.49	22650	20240201	11.04	36250	-30.62	20240315	22650	11.04	20240201	65300	-61.49	20231127	22650	11.04	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
77	20240617	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25150	-1100	5	-4.19	3151712750	123914	98.29	26100	26200	25150	34100	18400	26250	25434.68	0.14	0	-1049	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2079	64.82	4.03	12	1.50	388.00	6248.00	65300	20231127	-61.49	22650	20240201	11.04	36250	-30.62	20240315	22650	11.04	20240201	65300	-61.49	20231127	22650	11.04	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
78	20240617	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-950	5	-3.62	2629110800	103176	81.84	26100	26200	25250	34100	18400	26250	25481.81	0.14	0	165	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2091	65.21	4.05	12	1.25	388.00	6248.00	65300	20231127	-61.26	22650	20240201	11.70	36250	-30.21	20240315	22650	11.70	20240201	65300	-61.26	20231127	22650	11.70	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
79	20240617	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	-800	5	-3.05	2229281750	87385	69.31	26100	26200	25250	34100	18400	26250	25511.03	0.14	0	1065	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2104	65.59	4.07	12	1.06	388.00	6248.00	65300	20231127	-61.03	22650	20240201	12.36	36250	-29.79	20240315	22650	12.36	20240201	65300	-61.03	20231127	22650	12.36	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
80	20240617	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	-800	5	-3.05	1703946900	66714	52.92	26100	26200	25250	34100	18400	26250	25541.07	0.14	0	1551	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2104	65.59	4.07	12	0.81	388.00	6248.00	65300	20231127	-61.03	22650	20240201	12.36	36250	-29.79	20240315	22650	12.36	20240201	65300	-61.03	20231127	22650	12.36	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
81	20240617	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-650	5	-2.48	405132100	15718	12.47	26100	26200	25500	34100	18400	26250	25775.04	0.14	0	197	27250	26750	26500	26000	25750	26625	25875	41	7850	500	18370	50	1	8265944	2116	65.98	4.10	12	0.19	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	2.49	N	402490	500	41 억		11873	N	N	5	N	00	N
82	20240614	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-450	5	-1.69	3318834500	125028	69.06	27000	27000	26250	34700	18700	26700	26548.46	0.16	0	-7448	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2170	67.65	4.20	12	1.51	388.00	6248.00	65300	20231127	-59.80	22650	20240201	15.89	36250	-27.59	20240315	22650	15.89	20240201	65300	-59.80	20231127	22650	15.89	20240201	2.66	N	402490	500	41 억		13068	N	N	4	N	00	N
83	20240614	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-400	5	-1.50	3070419750	115570	63.84	27000	27000	26250	34700	18700	26700	26567.00	0.16	0	-7446	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2174	67.78	4.21	12	1.40	388.00	6248.00	65300	20231127	-59.72	22650	20240201	16.11	36250	-27.45	20240315	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
84	20240614	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-400	5	-1.50	2870391450	107962	59.63	27000	27000	26250	34700	18700	26700	26586.49	0.16	0	-6520	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2174	67.78	4.21	12	1.31	388.00	6248.00	65300	20231127	-59.72	22650	20240201	16.11	36250	-27.45	20240315	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
85	20240614	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-450	5	-1.69	2665577300	100172	55.33	27000	27000	26250	34700	18700	26700	26609.52	0.16	0	-5387	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2170	67.65	4.20	12	1.21	388.00	6248.00	65300	20231127	-59.80	22650	20240201	15.89	36250	-27.59	20240315	22650	15.89	20240201	65300	-59.80	20231127	22650	15.89	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
86	20240614	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-350	5	-1.31	2298365700	86233	47.63	27000	27000	26350	34700	18700	26700	26652.68	0.16	0	-4121	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2178	67.91	4.22	12	1.04	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
87	20240614	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-300	5	-1.12	2114043650	79256	43.78	27000	27000	26350	34700	18700	26700	26673.43	0.16	0	-2897	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2182	68.04	4.23	12	0.96	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
88	20240614	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	-100	5	-0.37	1657832400	62034	34.27	27000	27000	26450	34700	18700	26700	26724.79	0.16	0	-1632	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2199	68.56	4.26	12	0.75	388.00	6248.00	65300	20231127	-59.26	22650	20240201	17.44	36250	-26.62	20240315	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
89	20240614	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26600	-100	5	-0.37	284947250	10688	5.90	27000	27000	26500	34700	18700	26700	26658.39	0.16	0	-502	27466	27082	26766	26382	26066	27275	26575	41	8000	500	18690	50	1	8265944	2199	68.56	4.26	12	0.13	388.00	6248.00	65300	20231127	-59.26	22650	20240201	17.44	36250	-26.62	20240315	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	2.66	N	402490	500	41 억		13068	N	N	19	N	00	N
90	20240613	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26700	350	2	1.33	4828201150	179863	117.10	26600	27150	26450	34250	18450	26350	26844.26	0.17	0	-766	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2207	68.81	4.27	12	2.18	388.00	6248.00	65300	20231127	-59.11	22650	20240201	17.88	36250	-26.34	20240315	22650	17.88	20240201	65300	-59.11	20231127	22650	17.88	20240201	2.58	N	402490	500	41 억		14181	N	N	19	N	00	N
91	20240613	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26750	400	2	1.52	4650695450	173216	112.78	26600	27150	26450	34250	18450	26350	26849.11	0.17	0	-539	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2211	68.94	4.28	12	2.10	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
92	20240613	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26700	350	2	1.33	4356823200	162211	105.61	26600	27150	26450	34250	18450	26350	26858.99	0.17	0	-537	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2207	68.81	4.27	12	1.96	388.00	6248.00	65300	20231127	-59.11	22650	20240201	17.88	36250	-26.34	20240315	22650	17.88	20240201	65300	-59.11	20231127	22650	17.88	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
93	20240613	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	450	2	1.71	4124483450	153524	99.96	26600	27150	26450	34250	18450	26350	26865.40	0.17	0	152	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2215	69.07	4.29	12	1.86	388.00	6248.00	65300	20231127	-58.96	22650	20240201	18.32	36250	-26.07	20240315	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
94	20240613	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	450	2	1.71	3816590300	142041	92.48	26600	27150	26450	34250	18450	26350	26869.64	0.17	0	-1091	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2215	69.07	4.29	12	1.72	388.00	6248.00	65300	20231127	-58.96	22650	20240201	18.32	36250	-26.07	20240315	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
95	20240613	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26750	400	2	1.52	3464861550	128942	83.95	26600	27150	26450	34250	18450	26350	26871.47	0.17	0	-1424	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2211	68.94	4.28	12	1.56	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
96	20240613	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	600	2	2.28	3011084200	112054	72.96	26600	27150	26450	34250	18450	26350	26871.72	0.17	0	-969	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2228	69.46	4.31	12	1.36	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
97	20240613	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26800	450	2	1.71	429146600	16115	10.49	26600	26850	26450	34250	18450	26350	26630.26	0.17	0	-337	27450	26900	26500	25950	25550	27175	26225	41	7900	500	18440	50	1	8265944	2215	69.07	4.29	12	0.19	388.00	6248.00	65300	20231127	-58.96	22650	20240201	18.32	36250	-26.07	20240315	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	2.58	N	402490	500	41 억		14181	N	N	7	N	00	N
98	20240612	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	150	2	0.57	4017275800	151239	86.17	26100	27050	26100	34050	18350	26200	26562.48	0.17	0	-112	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2178	67.91	4.22	12	1.83	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	2.51	N	402490	500	41 억		14286	N	N	7	N	00	N
99	20240612	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	200	2	0.76	3871578650	145708	83.02	26100	27050	26100	34050	18350	26200	26570.80	0.17	0	-161	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2182	68.04	4.23	12	1.76	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
100	20240612	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	200	2	0.76	3508674200	131926	75.17	26100	27050	26100	34050	18350	26200	26595.77	0.17	0	-96	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2182	68.04	4.23	12	1.60	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
101	20240612	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	150	2	0.57	3368568500	126616	72.14	26100	27050	26100	34050	18350	26200	26604.60	0.17	0	-15	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2178	67.91	4.22	12	1.53	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
102	20240612	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	150	2	0.57	3180993400	119487	68.08	26100	27050	26100	34050	18350	26200	26622.09	0.17	0	62	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2178	67.91	4.22	12	1.45	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
103	20240612	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	200	2	0.76	2767825600	103763	59.12	26100	27050	26100	34050	18350	26200	26674.49	0.17	0	-733	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2182	68.04	4.23	12	1.26	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
104	20240612	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	300	2	1.15	2385532100	89334	50.90	26100	27050	26100	34050	18350	26200	26703.52	0.17	0	-310	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2190	68.30	4.24	12	1.08	388.00	6248.00	65300	20231127	-59.42	22650	20240201	17.00	36250	-26.90	20240315	22650	17.00	20240201	65300	-59.42	20231127	22650	17.00	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
105	20240612	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26750	550	2	2.10	446062050	16914	9.64	26100	26750	26100	34050	18350	26200	26372.36	0.17	0	518	27500	26850	26450	25800	25400	26650	25600	41	7850	500	18340	50	1	8265944	2211	68.94	4.28	12	0.20	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	2.51	N	402490	500	41 억		14286	N	N	0	N	00	N
106	20240610	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-950	5	-3.47	5559404800	206859	125.55	27600	27850	26350	35550	19150	27350	26877.30	0.51	0	-28017	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2182	68.04	4.23	12	2.50	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	2.43	N	402490	500	41 억		42354	N	N	199	N	00	N
107	20240610	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	-850	5	-3.11	5161052850	191789	116.41	27600	27850	26350	35550	19150	27350	26910.04	0.51	0	-26277	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2190	68.30	4.24	12	2.32	388.00	6248.00	65300	20231127	-59.42	22650	20240201	17.00	36250	-26.90	20240315	22650	17.00	20240201	65300	-59.42	20231127	22650	17.00	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
108	20240610	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	-300	5	-1.10	3076020550	113421	68.84	27600	27850	26850	35550	19150	27350	27120.37	0.51	0	-10009	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2236	69.72	4.33	12	1.37	388.00	6248.00	65300	20231127	-58.58	22650	20240201	19.43	36250	-25.38	20240315	22650	19.43	20240201	65300	-58.58	20231127	22650	19.43	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
109	20240610	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27150	-200	5	-0.73	2792596950	102934	62.48	27600	27850	26850	35550	19150	27350	27129.96	0.51	0	-10790	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2244	69.97	4.35	12	1.25	388.00	6248.00	65300	20231127	-58.42	22650	20240201	19.87	36250	-25.10	20240315	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
110	20240610	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	-250	5	-0.91	2457407700	90555	54.96	27600	27850	26850	35550	19150	27350	27137.17	0.51	0	-11855	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2240	69.85	4.34	12	1.10	388.00	6248.00	65300	20231127	-58.50	22650	20240201	19.65	36250	-25.24	20240315	22650	19.65	20240201	65300	-58.50	20231127	22650	19.65	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
111	20240610	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	-400	5	-1.46	2164774900	79725	48.39	27600	27850	26850	35550	19150	27350	27153.01	0.51	0	-11563	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2228	69.46	4.31	12	0.96	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
112	20240610	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	-350	5	-1.28	1508618800	55384	33.62	27600	27850	26900	35550	19150	27350	27239.24	0.51	0	-7975	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2232	69.59	4.32	12	0.67	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
113	20240610	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-50	5	-0.18	616638850	22503	13.66	27600	27850	27000	35550	19150	27350	27402.53	0.51	0	-2613	28316	27832	27516	27032	26716	27675	26875	41	8200	500	19140	50	1	8265944	2257	70.36	4.37	12	0.27	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.43	N	402490	500	41 억		42354	N	N	2453	N	00	N
114	20240607	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27350	300	2	1.11	4480910250	162730	141.34	27400	28000	27200	35150	18950	27050	27537.70	0.35	0	10578	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2261	70.49	4.38	12	1.97	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	2.56	N	402490	500	41 억		28522	N	N	2453	N	00	N
115	20240607	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	200	2	0.74	4278141700	155311	134.90	27400	28000	27200	35150	18950	27050	27547.44	0.35	0	10426	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2252	70.23	4.36	12	1.88	388.00	6248.00	65300	20231127	-58.27	22650	20240201	20.31	36250	-24.83	20240315	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
116	20240607	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	250	2	0.92	3551364100	128676	111.77	27400	28000	27250	35150	18950	27050	27601.67	0.35	0	15019	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2257	70.36	4.37	12	1.56	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
117	20240607	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27400	350	2	1.29	3273258100	118519	102.94	27400	28000	27250	35150	18950	27050	27620.69	0.35	0	15775	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2265	70.62	4.39	12	1.43	388.00	6248.00	65300	20231127	-58.04	22650	20240201	20.97	36250	-24.41	20240315	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
118	20240607	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	400	2	1.48	3037401750	109917	95.47	27400	28000	27250	35150	18950	27050	27636.58	0.35	0	17205	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2269	70.75	4.39	12	1.33	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
119	20240607	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27450	400	2	1.48	2738871800	99041	86.03	27400	28000	27250	35150	18950	27050	27657.35	0.35	0	15528	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2269	70.75	4.39	12	1.20	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
120	20240607	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	600	2	2.22	2209498750	79788	69.30	27400	28000	27250	35150	18950	27050	27696.65	0.35	0	16654	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2286	71.26	4.43	12	0.97	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
121	20240607	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	650	2	2.40	593193450	21570	18.74	27400	27700	27250	35150	18950	27050	27512.85	0.35	0	2816	27750	27400	27150	26800	26550	27275	26675	41	8100	500	18930	50	1	8265944	2290	71.39	4.43	12	0.26	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	2.56	N	402490	500	41 억		28522	N	N	30	N	00	N
122	20240605	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	150	2	0.56	3061007900	112472	52.29	27150	27500	26900	34950	18850	26900	27217.39	0.23	0	9833	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2236	69.72	4.33	12	1.36	388.00	6248.00	65300	20231127	-58.58	22650	20240201	19.43	36250	-25.38	20240315	22650	19.43	20240201	65300	-58.58	20231127	22650	19.43	20240201	2.52	N	402490	500	41 억		18878	N	N	30	N	00	N
123	20240605	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	400	2	1.49	2770835750	101768	47.32	27150	27500	26900	34950	18850	26900	27226.98	0.23	0	7546	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2257	70.36	4.37	12	1.23	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
124	20240605	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	300	2	1.12	2403119600	88281	41.05	27150	27500	26900	34950	18850	26900	27221.25	0.23	0	2042	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2248	70.10	4.35	12	1.07	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
125	20240605	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	100	2	0.37	2166099100	79539	36.98	27150	27500	26900	34950	18850	26900	27233.17	0.23	0	271	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2232	69.59	4.32	12	0.96	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
126	20240605	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	300	2	1.12	1675670050	61418	28.56	27150	27500	27050	34950	18850	26900	27283.04	0.23	0	421	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2248	70.10	4.35	12	0.74	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
127	20240605	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	400	2	1.49	1460174150	53508	24.88	27150	27500	27050	34950	18850	26900	27288.89	0.23	0	3114	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2257	70.36	4.37	12	0.65	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
128	20240605	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	400	2	1.49	1050768100	38526	17.91	27150	27500	27050	34950	18850	26900	27274.26	0.23	0	2648	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2257	70.36	4.37	12	0.47	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
129	20240605	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	200	2	0.74	299468250	11016	5.12	27150	27300	27100	34950	18850	26900	27184.84	0.23	0	2763	28166	27532	27116	26482	26066	27325	26275	41	8050	500	18830	50	1	8265944	2240	69.85	4.34	12	0.13	388.00	6248.00	65300	20231127	-58.50	22650	20240201	19.65	36250	-25.24	20240315	22650	19.65	20240201	65300	-58.50	20231127	22650	19.65	20240201	2.52	N	402490	500	41 억		18878	N	N	28	N	00	N
130	20240604	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	-600	5	-2.18	5760721650	212374	135.16	27750	27750	26700	35750	19250	27500	27125.54	0.51	0	-23119	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2224	69.33	4.31	12	2.57	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	2.55	N	402490	500	41 억		42004	N	N	28	N	00	N
131	20240604	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	-600	5	-2.18	5589514650	206011	131.11	27750	27750	26700	35750	19250	27500	27132.12	0.51	0	-22869	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2224	69.33	4.31	12	2.49	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
132	20240604	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	-300	5	-1.09	4780035150	176077	112.06	27750	27750	26700	35750	19250	27500	27147.41	0.51	0	-14611	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2248	70.10	4.35	12	2.13	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
133	20240604	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	-250	5	-0.91	4472969000	164798	104.88	27750	27750	26700	35750	19250	27500	27142.13	0.51	0	-17194	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2252	70.23	4.36	12	1.99	388.00	6248.00	65300	20231127	-58.27	22650	20240201	20.31	36250	-24.83	20240315	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
134	20240604	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27350	-150	5	-0.55	4315525500	159024	101.21	27750	27750	26700	35750	19250	27500	27137.57	0.51	0	-17734	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2261	70.49	4.38	12	1.92	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
135	20240604	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-200	5	-0.73	3971368250	146414	93.18	27750	27750	26700	35750	19250	27500	27124.24	0.51	0	-19380	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2257	70.36	4.37	12	1.77	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
136	20240604	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26950	-550	5	-2.00	2641545300	97224	61.88	27750	27750	26800	35750	19250	27500	27169.68	0.51	0	-18884	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2228	69.46	4.31	12	1.18	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
137	20240604	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	50	2	0.18	607515800	22073	14.05	27750	27750	27350	35750	19250	27500	27523.03	0.51	0	-11996	28200	27850	27600	27250	27000	27725	27125	41	8250	500	19250	50	1	8265944	2277	71.01	4.41	12	0.27	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.55	N	402490	500	41 억		42004	N	N	45	N	00	N
138	20240603	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-100	5	-0.36	4256552750	153968	56.71	27650	27950	27350	35850	19350	27600	27646.22	0.32	0	15494	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2273	70.88	4.40	12	1.86	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	2.38	N	402490	500	41 억		26510	N	N	45	N	00	N
139	20240603	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	50	2	0.18	3952798200	142939	52.65	27650	27950	27350	35850	19350	27600	27653.74	0.32	0	14817	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2286	71.26	4.43	12	1.73	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
140	20240603	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	100	2	0.36	3502449350	126646	46.65	27650	27950	27350	35850	19350	27600	27655.43	0.32	0	14945	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2290	71.39	4.43	12	1.53	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
141	20240603	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	50	2	0.18	3269162900	118215	43.54	27650	27950	27350	35850	19350	27600	27654.38	0.32	0	14869	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2286	71.26	4.43	12	1.43	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
142	20240603	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27550	-50	5	-0.18	2866954100	103666	38.18	27650	27950	27350	35850	19350	27600	27655.68	0.32	0	12438	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2277	71.01	4.41	12	1.25	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
143	20240603	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	0	3	0.00	2372524900	85698	31.56	27650	27950	27350	35850	19350	27600	27684.72	0.32	0	13343	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2281	71.13	4.42	12	1.04	388.00	6248.00	65300	20231127	-57.73	22650	20240201	21.85	36250	-23.86	20240315	22650	21.85	20240201	65300	-57.73	20231127	22650	21.85	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
144	20240603	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	300	2	1.09	1649493850	59561	21.94	27650	27950	27350	35850	19350	27600	27694.19	0.32	0	11358	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2306	71.91	4.47	12	0.72	388.00	6248.00	65300	20231127	-57.27	22650	20240201	23.18	36250	-23.03	20240315	22650	23.18	20240201	65300	-57.27	20231127	22650	23.18	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N
145	20240603	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27650	50	2	0.18	318962300	11541	4.25	27650	27750	27500	35850	19350	27600	27637.32	0.32	0	325	29033	28316	27833	27116	26633	28075	26875	41	8250	500	19320	50	1	8265944	2286	71.26	4.43	12	0.14	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.38	N	402490	500	41 억		26510	N	N	14	N	00	N