KissMeData/313760/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	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	250	2	3.33	1206682410	153643	329.16	7530	8050	7520	9750	5250	7500	7853.81	0.67	0	-1162	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	565	-2.52	3.26	12	2.11	-3075.00	2380.00	14900	20230720	-47.99	5290	20240412	46.50	12700	-38.98	20240129	5290	46.50	20240412	14900	-47.99	20230720	5290	46.50	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
3	20240628	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	180	2	2.40	1171221570	149052	319.33	7530	8050	7520	9750	5250	7500	7857.81	0.67	0	-838	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	560	-2.50	3.23	12	2.04	-3075.00	2380.00	14900	20230720	-48.46	5290	20240412	45.18	12700	-39.53	20240129	5290	45.18	20240412	14900	-48.46	20230720	5290	45.18	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
4	20240628	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	340	2	4.53	1115525780	141850	303.90	7530	8050	7520	9750	5250	7500	7864.12	0.67	0	306	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	571	-2.55	3.29	12	1.95	-3075.00	2380.00	14900	20230720	-47.38	5290	20240412	48.20	12700	-38.27	20240129	5290	48.20	20240412	14900	-47.38	20230720	5290	48.20	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
5	20240628	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	390	2	5.20	989752710	125794	269.50	7530	8050	7520	9750	5250	7500	7868.04	0.67	0	-573	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	575	-2.57	3.32	12	1.73	-3075.00	2380.00	14900	20230720	-47.05	5290	20240412	49.15	12700	-37.87	20240129	5290	49.15	20240412	14900	-47.05	20230720	5290	49.15	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
6	20240628	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	440	2	5.87	887120630	112784	241.63	7530	8050	7520	9750	5250	7500	7865.66	0.67	0	-625	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	579	-2.58	3.34	12	1.55	-3075.00	2380.00	14900	20230720	-46.71	5290	20240412	50.09	12700	-37.48	20240129	5290	50.09	20240412	14900	-46.71	20230720	5290	50.09	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
7	20240628	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	450	2	6.00	782843620	99574	213.33	7530	8050	7520	9750	5250	7500	7861.93	0.67	0	-2044	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	579	-2.59	3.34	12	1.37	-3075.00	2380.00	14900	20230720	-46.64	5290	20240412	50.28	12700	-37.40	20240129	5290	50.28	20240412	14900	-46.64	20230720	5290	50.28	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
8	20240628	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	400	2	5.33	536346200	68630	147.03	7530	7980	7520	9750	5250	7500	7815.04	0.67	0	-7835	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	576	-2.57	3.32	12	0.94	-3075.00	2380.00	14900	20230720	-46.98	5290	20240412	49.34	12700	-37.80	20240129	5290	49.34	20240412	14900	-46.98	20230720	5290	49.34	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
9	20240628	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	350	2	4.67	87943020	11339	24.29	7530	7980	7520	9750	5250	7500	7755.80	0.67	0	4173	7760	7630	7410	7280	7060	7695	7345	36	2250	500	5100	10	1	7288881	572	-2.55	3.30	12	0.16	-3075.00	2380.00	14900	20230720	-47.32	5290	20240412	48.39	12700	-38.19	20240129	5290	48.39	20240412	14900	-47.32	20230720	5290	48.39	20240412	0.10	N	313760	500	36 억		48634	N	N	0	N	00	N
10	20240627	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	300	2	4.17	342258620	46521	80.12	7300	7540	7190	9360	5040	7200	7357.08	0.66	0	1042	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	547	-2.44	3.15	12	0.64	-3075.00	2380.00	14900	20230720	-49.66	5290	20240412	41.78	12700	-40.94	20240129	5290	41.78	20240412	14900	-49.66	20230720	5290	41.78	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
11	20240627	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	220	2	3.06	272925020	37256	64.17	7300	7450	7190	9360	5040	7200	7325.67	0.66	0	-48	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	541	-2.41	3.12	12	0.51	-3075.00	2380.00	14900	20230720	-50.20	5290	20240412	40.26	12700	-41.57	20240129	5290	40.26	20240412	14900	-50.20	20230720	5290	40.26	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
12	20240627	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	160	2	2.22	178509030	24452	42.11	7300	7420	7190	9360	5040	7200	7300.39	0.66	0	-2177	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	536	-2.39	3.09	12	0.34	-3075.00	2380.00	14900	20230720	-50.60	5290	20240412	39.13	12700	-42.05	20240129	5290	39.13	20240412	14900	-50.60	20230720	5290	39.13	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
13	20240627	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	190	2	2.64	165465940	22680	39.06	7300	7420	7190	9360	5040	7200	7295.68	0.66	0	-1646	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	539	-2.40	3.11	12	0.31	-3075.00	2380.00	14900	20230720	-50.40	5290	20240412	39.70	12700	-41.81	20240129	5290	39.70	20240412	14900	-50.40	20230720	5290	39.70	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
14	20240627	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	160	2	2.22	140235040	19247	33.15	7300	7420	7190	9360	5040	7200	7286.07	0.66	0	-988	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	536	-2.39	3.09	12	0.26	-3075.00	2380.00	14900	20230720	-50.60	5290	20240412	39.13	12700	-42.05	20240129	5290	39.13	20240412	14900	-50.60	20230720	5290	39.13	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
15	20240627	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	10	2	0.14	87167560	11997	20.66	7300	7400	7190	9360	5040	7200	7265.78	0.66	0	-3632	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	526	-2.34	3.03	12	0.16	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
16	20240627	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	50	2	0.69	39494250	5402	9.30	7300	7400	7210	9360	5040	7200	7311.04	0.66	0	-2076	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	528	-2.36	3.05	12	0.07	-3075.00	2380.00	14900	20230720	-51.34	5290	20240412	37.05	12700	-42.91	20240129	5290	37.05	20240412	14900	-51.34	20230720	5290	37.05	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
17	20240627	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	190	2	2.64	12612450	1711	2.95	7300	7390	7240	9360	5040	7200	7371.39	0.66	0	-827	7666	7432	7316	7082	6966	7375	7025	36	2160	500	4890	10	1	7288881	539	-2.40	3.11	12	0.02	-3075.00	2380.00	14900	20230720	-50.40	5290	20240412	39.70	12700	-41.81	20240129	5290	39.70	20240412	14900	-50.40	20230720	5290	39.70	20240412	0.10	N	313760	500	36 억		47871	N	N	0	N	00	N
18	20240626	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-170	5	-2.31	428763180	58061	169.33	7400	7550	7200	9580	5160	7370	7384.70	0.55	0	7719	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	525	-2.34	3.03	12	0.80	-3075.00	2380.00	14900	20230720	-51.68	5290	20240412	36.11	12700	-43.31	20240129	5290	36.11	20240412	14900	-51.68	20230720	5290	36.11	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
19	20240626	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	10	2	0.14	393789270	53293	155.42	7400	7550	7200	9580	5160	7370	7389.14	0.55	0	10982	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	538	-2.40	3.10	12	0.73	-3075.00	2380.00	14900	20230720	-50.47	5290	20240412	39.51	12700	-41.89	20240129	5290	39.51	20240412	14900	-50.47	20230720	5290	39.51	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
20	20240626	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	50	2	0.68	242123040	32816	95.70	7400	7470	7200	9580	5160	7370	7378.20	0.55	0	-2532	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	541	-2.41	3.12	12	0.45	-3075.00	2380.00	14900	20230720	-50.20	5290	20240412	40.26	12700	-41.57	20240129	5290	40.26	20240412	14900	-50.20	20230720	5290	40.26	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
21	20240626	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	90	2	1.22	193031820	26201	76.41	7400	7460	7200	9580	5160	7370	7367.35	0.55	0	-2742	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	544	-2.43	3.13	12	0.36	-3075.00	2380.00	14900	20230720	-49.93	5290	20240412	41.02	12700	-41.26	20240129	5290	41.02	20240412	14900	-49.93	20230720	5290	41.02	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
22	20240626	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-20	5	-0.27	100254570	13657	39.83	7400	7410	7200	9580	5160	7370	7340.89	0.55	0	-4981	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	536	-2.39	3.09	12	0.19	-3075.00	2380.00	14900	20230720	-50.67	5290	20240412	38.94	12700	-42.13	20240129	5290	38.94	20240412	14900	-50.67	20230720	5290	38.94	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
23	20240626	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-20	5	-0.27	96790020	13185	38.45	7400	7410	7200	9580	5160	7370	7340.92	0.55	0	-4588	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	536	-2.39	3.09	12	0.18	-3075.00	2380.00	14900	20230720	-50.67	5290	20240412	38.94	12700	-42.13	20240129	5290	38.94	20240412	14900	-50.67	20230720	5290	38.94	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
24	20240626	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	10	2	0.14	74943770	10205	29.76	7400	7410	7200	9580	5160	7370	7343.83	0.55	0	-3612	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	538	-2.40	3.10	12	0.14	-3075.00	2380.00	14900	20230720	-50.47	5290	20240412	39.51	12700	-41.89	20240129	5290	39.51	20240412	14900	-50.47	20230720	5290	39.51	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
25	20240626	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-120	5	-1.63	8374210	1150	3.35	7400	7400	7200	9580	5160	7370	7281.92	0.55	0	303	7643	7506	7233	7096	6823	7575	7165	36	2210	500	5010	10	1	7288881	528	-2.36	3.05	12	0.02	-3075.00	2380.00	14900	20230720	-51.34	5290	20240412	37.05	12700	-42.91	20240129	5290	37.05	20240412	14900	-51.34	20230720	5290	37.05	20240412	0.10	N	313760	500	36 억		40392	N	N	0	N	00	N
26	20240625	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	200	2	2.79	247191920	34289	51.92	7160	7370	6960	9320	5020	7170	7208.95	0.53	0	2030	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	537	-2.40	3.10	12	0.47	-3075.00	2380.00	14900	20230720	-50.54	5290	20240412	39.32	12700	-41.97	20240129	5290	39.32	20240412	14900	-50.54	20230720	5290	39.32	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
27	20240625	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	30	2	0.42	168682200	23563	35.68	7160	7250	6960	9320	5020	7170	7158.77	0.53	0	4155	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	525	-2.34	3.03	12	0.32	-3075.00	2380.00	14900	20230720	-51.68	5290	20240412	36.11	12700	-43.31	20240129	5290	36.11	20240412	14900	-51.68	20230720	5290	36.11	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
28	20240625	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-10	5	-0.14	42357780	5970	9.04	7160	7230	6960	9320	5020	7170	7095.11	0.53	0	-1789	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	522	-2.33	3.01	12	0.08	-3075.00	2380.00	14900	20230720	-51.95	5290	20240412	35.35	12700	-43.62	20240129	5290	35.35	20240412	14900	-51.95	20230720	5290	35.35	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
29	20240625	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	0	3	0.00	40960040	5775	8.74	7160	7230	6960	9320	5020	7170	7092.65	0.53	0	-1786	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	523	-2.33	3.01	12	0.08	-3075.00	2380.00	14900	20230720	-51.88	5290	20240412	35.54	12700	-43.54	20240129	5290	35.54	20240412	14900	-51.88	20230720	5290	35.54	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
30	20240625	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	10	2	0.14	34517050	4876	7.38	7160	7230	6960	9320	5020	7170	7078.97	0.53	0	-1420	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	523	-2.33	3.02	12	0.07	-3075.00	2380.00	14900	20230720	-51.81	5290	20240412	35.73	12700	-43.46	20240129	5290	35.73	20240412	14900	-51.81	20230720	5290	35.73	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
31	20240625	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-40	5	-0.56	19184980	2728	4.13	7160	7160	6960	9320	5020	7170	7032.62	0.53	0	-1122	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	520	-2.32	3.00	12	0.04	-3075.00	2380.00	14900	20230720	-52.15	5290	20240412	34.78	12700	-43.86	20240129	5290	34.78	20240412	14900	-52.15	20230720	5290	34.78	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
32	20240625	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-70	5	-0.98	16682590	2374	3.59	7160	7160	6980	9320	5020	7170	7027.21	0.53	0	-1106	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	518	-2.31	2.98	12	0.03	-3075.00	2380.00	14900	20230720	-52.35	5290	20240412	34.22	12700	-44.09	20240129	5290	34.22	20240412	14900	-52.35	20230720	5290	34.22	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
33	20240625	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-20	5	-0.28	1066020	149	0.23	7160	7160	7050	9320	5020	7170	7154.50	0.53	0	-117	7756	7462	7086	6792	6416	7275	6605	36	2150	500	4870	10	1	7288881	521	-2.33	3.00	12	0.00	-3075.00	2380.00	14900	20230720	-52.01	5290	20240412	35.16	12700	-43.70	20240129	5290	35.16	20240412	14900	-52.01	20230720	5290	35.16	20240412	0.10	N	313760	500	36 억		38820	N	N	0	N	00	N
34	20240624	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-30	5	-0.42	460409820	66035	119.82	7370	7380	6710	9360	5040	7200	6972.21	0.55	0	-4967	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	523	-2.33	3.01	12	0.91	-3075.00	2380.00	14900	20230720	-51.88	5290	20240412	35.54	12700	-43.54	20240129	5290	35.54	20240412	14900	-51.88	20230720	5290	35.54	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
35	20240624	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-50	5	-0.69	399419700	57519	104.36	7370	7380	6710	9360	5040	7200	6944.13	0.55	0	-94	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	521	-2.33	3.00	12	0.79	-3075.00	2380.00	14900	20230720	-52.01	5290	20240412	35.16	12700	-43.70	20240129	5290	35.16	20240412	14900	-52.01	20230720	5290	35.16	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
36	20240624	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-310	5	-4.31	185343820	26113	47.38	7370	7380	6720	9360	5040	7200	7097.76	0.55	0	-4345	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	502	-2.24	2.89	12	0.36	-3075.00	2380.00	14900	20230720	-53.76	5290	20240412	30.25	12700	-45.75	20240129	5290	30.25	20240412	14900	-53.76	20230720	5290	30.25	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
37	20240624	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-330	5	-4.58	174442590	24532	44.51	7370	7380	6720	9360	5040	7200	7110.82	0.55	0	-3929	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	501	-2.23	2.89	12	0.34	-3075.00	2380.00	14900	20230720	-53.89	5290	20240412	29.87	12700	-45.91	20240129	5290	29.87	20240412	14900	-53.89	20230720	5290	29.87	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
38	20240624	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-60	5	-0.83	121463460	16993	30.83	7370	7380	7030	9360	5040	7200	7147.85	0.55	0	-2914	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	520	-2.32	3.00	12	0.23	-3075.00	2380.00	14900	20230720	-52.08	5290	20240412	34.97	12700	-43.78	20240129	5290	34.97	20240412	14900	-52.08	20230720	5290	34.97	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
39	20240624	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-100	5	-1.39	85507170	11929	21.64	7370	7380	7030	9360	5040	7200	7168.01	0.55	0	-2495	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	518	-2.31	2.98	12	0.16	-3075.00	2380.00	14900	20230720	-52.35	5290	20240412	34.22	12700	-44.09	20240129	5290	34.22	20240412	14900	-52.35	20230720	5290	34.22	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
40	20240624	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	10	2	0.14	42397360	5881	10.67	7370	7380	7030	9360	5040	7200	7209.21	0.55	0	-1519	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	526	-2.34	3.03	12	0.08	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
41	20240624	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	170	2	2.36	3719070	508	0.92	7370	7380	7030	9360	5040	7200	7321.00	0.55	0	-47	7513	7356	7223	7066	6933	7290	7000	36	2160	500	4890	10	1	7288881	537	-2.40	3.10	12	0.01	-3075.00	2380.00	14900	20230720	-50.54	5290	20240412	39.32	12700	-41.97	20240129	5290	39.32	20240412	14900	-50.54	20230720	5290	39.32	20240412	0.10	N	313760	500	36 억		40256	N	N	0	N	00	N
42	20240621	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-100	5	-1.37	398449720	55114	53.92	7250	7380	7090	9490	5110	7300	7229.56	0.69	0	-9294	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	525	-2.34	3.03	12	0.76	-3075.00	2380.00	14900	20230720	-51.68	5290	20240412	36.11	12700	-43.31	20240129	5290	36.11	20240412	14900	-51.68	20230720	5290	36.11	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
43	20240621	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-90	5	-1.23	385887800	53366	52.21	7250	7380	7090	9490	5110	7300	7230.97	0.69	0	-9149	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	526	-2.34	3.03	12	0.73	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
44	20240621	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-90	5	-1.23	333297860	46107	45.11	7250	7380	7090	9490	5110	7300	7228.79	0.69	0	-8561	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	526	-2.34	3.03	12	0.63	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
45	20240621	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-100	5	-1.37	293043480	40544	39.66	7250	7380	7090	9490	5110	7300	7227.79	0.69	0	-8046	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	525	-2.34	3.03	12	0.56	-3075.00	2380.00	14900	20230720	-51.68	5290	20240412	36.11	12700	-43.31	20240129	5290	36.11	20240412	14900	-51.68	20230720	5290	36.11	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
46	20240621	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-20	5	-0.27	242044780	33482	32.76	7250	7380	7090	9490	5110	7300	7229.10	0.69	0	-7612	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	531	-2.37	3.06	12	0.46	-3075.00	2380.00	14900	20230720	-51.14	5290	20240412	37.62	12700	-42.68	20240129	5290	37.62	20240412	14900	-51.14	20230720	5290	37.62	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
47	20240621	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	10	2	0.14	110695060	15170	14.84	7250	7380	7090	9490	5110	7300	7296.97	0.69	0	-6503	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	533	-2.38	3.07	12	0.21	-3075.00	2380.00	14900	20230720	-50.94	5290	20240412	38.19	12700	-42.44	20240129	5290	38.19	20240412	14900	-50.94	20230720	5290	38.19	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
48	20240621	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	20	2	0.27	87901880	12036	11.77	7250	7380	7090	9490	5110	7300	7303.25	0.69	0	-4449	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	534	-2.38	3.08	12	0.17	-3075.00	2380.00	14900	20230720	-50.87	5290	20240412	38.37	12700	-42.36	20240129	5290	38.37	20240412	14900	-50.87	20230720	5290	38.37	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
49	20240621	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	80	2	1.10	13392450	1837	1.80	7250	7380	7090	9490	5110	7300	7290.39	0.69	0	-577	7740	7520	7110	6890	6480	7630	7000	36	2190	500	4960	10	1	7288881	538	-2.40	3.10	12	0.03	-3075.00	2380.00	14900	20230720	-50.47	5290	20240412	39.51	12700	-41.89	20240129	5290	39.51	20240412	14900	-50.47	20230720	5290	39.51	20240412	0.10	N	313760	500	36 억		50656	N	N	0	N	00	N
50	20240620	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	110	2	1.53	722812390	102217	106.25	7170	7330	6700	9340	5040	7190	7071.32	0.80	0	-6036	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	532	-2.37	3.07	12	1.40	-3075.00	2380.00	14900	20230720	-51.01	5290	20240412	38.00	12700	-42.52	20240129	5290	38.00	20240412	14900	-51.01	20230720	5290	38.00	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
51	20240620	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	30	2	0.42	629982750	89488	93.02	7170	7330	6700	9340	5040	7190	7039.86	0.80	0	-2193	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	526	-2.35	3.03	12	1.23	-3075.00	2380.00	14900	20230720	-51.54	5290	20240412	36.48	12700	-43.15	20240129	5290	36.48	20240412	14900	-51.54	20230720	5290	36.48	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
52	20240620	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-130	5	-1.81	539387860	76776	79.80	7170	7330	6700	9340	5040	7190	7025.47	0.80	0	-1227	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	515	-2.30	2.97	12	1.05	-3075.00	2380.00	14900	20230720	-52.62	5290	20240412	33.46	12700	-44.41	20240129	5290	33.46	20240412	14900	-52.62	20230720	5290	33.46	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
53	20240620	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	90	2	1.25	500156630	71322	74.14	7170	7330	6700	9340	5040	7190	7012.66	0.80	0	281	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	531	-2.37	3.06	12	0.98	-3075.00	2380.00	14900	20230720	-51.14	5290	20240412	37.62	12700	-42.68	20240129	5290	37.62	20240412	14900	-51.14	20230720	5290	37.62	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
54	20240620	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	30	2	0.42	407555600	58577	60.89	7170	7270	6700	9340	5040	7190	6957.60	0.80	0	311	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	526	-2.35	3.03	12	0.80	-3075.00	2380.00	14900	20230720	-51.54	5290	20240412	36.48	12700	-43.15	20240129	5290	36.48	20240412	14900	-51.54	20230720	5290	36.48	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
55	20240620	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	10	2	0.14	382827300	55150	57.33	7170	7270	6700	9340	5040	7190	6941.56	0.80	0	371	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	525	-2.34	3.03	12	0.76	-3075.00	2380.00	14900	20230720	-51.68	5290	20240412	36.11	12700	-43.31	20240129	5290	36.11	20240412	14900	-51.68	20230720	5290	36.11	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
56	20240620	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-80	5	-1.11	313980740	45551	47.35	7170	7170	6700	9340	5040	7190	6892.95	0.80	0	1193	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	518	-2.31	2.99	12	0.62	-3075.00	2380.00	14900	20230720	-52.28	5290	20240412	34.40	12700	-44.02	20240129	5290	34.40	20240412	14900	-52.28	20230720	5290	34.40	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
57	20240620	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-350	5	-4.87	193562000	28174	29.29	7170	7170	6780	9340	5040	7190	6870.23	0.80	0	5629	7630	7410	6980	6760	6330	7520	6870	36	2150	500	4880	10	1	7288881	499	-2.22	2.87	12	0.39	-3075.00	2380.00	14900	20230720	-54.09	5290	20240412	29.30	12700	-46.14	20240129	5290	29.30	20240412	14900	-54.09	20230720	5290	29.30	20240412	0.10	N	313760	500	36 억		58628	N	N	0	N	00	N
58	20240619	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	650	2	9.94	657333600	95901	151.63	6550	7200	6550	8500	4580	6540	6854.09	0.49	0	22789	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	524	-2.34	3.02	12	1.32	-3075.00	2380.00	14900	20230720	-51.74	5290	20240412	35.92	12700	-43.39	20240129	5290	35.92	20240412	14900	-51.74	20230720	5290	35.92	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
59	20240619	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	510	2	7.80	536653510	79030	124.96	6550	7070	6550	8500	4580	6540	6790.50	0.49	0	15714	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	514	-2.29	2.96	12	1.08	-3075.00	2380.00	14900	20230720	-52.68	5290	20240412	33.27	12700	-44.49	20240129	5290	33.27	20240412	14900	-52.68	20230720	5290	33.27	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
60	20240619	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	260	2	3.98	390723500	57976	91.67	6550	6830	6550	8500	4580	6540	6739.40	0.49	0	3842	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	496	-2.21	2.86	12	0.80	-3075.00	2380.00	14900	20230720	-54.36	5290	20240412	28.54	12700	-46.46	20240129	5290	28.54	20240412	14900	-54.36	20230720	5290	28.54	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
61	20240619	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	290	2	4.43	358760100	53270	84.23	6550	6830	6550	8500	4580	6540	6734.75	0.49	0	3955	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	498	-2.22	2.87	12	0.73	-3075.00	2380.00	14900	20230720	-54.16	5290	20240412	29.11	12700	-46.22	20240129	5290	29.11	20240412	14900	-54.16	20230720	5290	29.11	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
62	20240619	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	140	2	2.14	299899620	44560	70.46	6550	6830	6550	8500	4580	6540	6730.24	0.49	0	934	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	487	-2.17	2.81	12	0.61	-3075.00	2380.00	14900	20230720	-55.17	5290	20240412	26.28	12700	-47.40	20240129	5290	26.28	20240412	14900	-55.17	20230720	5290	26.28	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
63	20240619	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	170	2	2.60	221978590	32918	52.05	6550	6830	6550	8500	4580	6540	6743.38	0.49	0	1520	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	489	-2.18	2.82	12	0.45	-3075.00	2380.00	14900	20230720	-54.97	5290	20240412	26.84	12700	-47.17	20240129	5290	26.84	20240412	14900	-54.97	20230720	5290	26.84	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
64	20240619	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	210	2	3.21	180039330	26717	42.24	6550	6830	6550	8500	4580	6540	6738.76	0.49	0	1497	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	492	-2.20	2.84	12	0.37	-3075.00	2380.00	14900	20230720	-54.70	5290	20240412	27.60	12700	-46.85	20240129	5290	27.60	20240412	14900	-54.70	20230720	5290	27.60	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
65	20240619	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	250	2	3.82	41272800	6174	9.76	6550	6800	6550	8500	4580	6540	6684.94	0.49	0	-124	7246	6892	6646	6292	6046	6770	6170	36	1960	500	4440	10	1	7288881	495	-2.21	2.85	12	0.08	-3075.00	2380.00	14900	20230720	-54.43	5290	20240412	28.36	12700	-46.54	20240129	5290	28.36	20240412	14900	-54.43	20230720	5290	28.36	20240412	0.10	N	313760	500	36 억		36029	N	N	0	N	00	N
66	20240618	161046	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-130	5	-1.95	418340770	63245	110.65	6670	7000	6400	8670	4670	6670	6614.61	0.69	0	-14283	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	477	-2.13	2.75	12	0.87	-3075.00	2380.00	14900	20230720	-56.11	5290	20240412	23.63	12700	-48.50	20240129	5290	23.63	20240412	14900	-56.11	20230720	5290	23.63	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
67	20240618	151046	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-80	5	-1.20	398079960	60163	105.26	6670	7000	6400	8670	4670	6670	6616.69	0.69	0	-13508	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	480	-2.14	2.77	12	0.83	-3075.00	2380.00	14900	20230720	-55.77	5290	20240412	24.57	12700	-48.11	20240129	5290	24.57	20240412	14900	-55.77	20230720	5290	24.57	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
68	20240618	141049	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-60	5	-0.90	378051510	57100	99.90	6670	7000	6400	8670	4670	6670	6620.87	0.69	0	-12056	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	482	-2.15	2.78	12	0.78	-3075.00	2380.00	14900	20230720	-55.64	5290	20240412	24.95	12700	-47.95	20240129	5290	24.95	20240412	14900	-55.64	20230720	5290	24.95	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
69	20240618	131051	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-190	5	-2.85	298744350	45050	78.82	6670	7000	6400	8670	4670	6670	6631.40	0.69	0	-11907	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	472	-2.11	2.72	12	0.62	-3075.00	2380.00	14900	20230720	-56.51	5290	20240412	22.50	12700	-48.98	20240129	5290	22.50	20240412	14900	-56.51	20230720	5290	22.50	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
70	20240618	121048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-210	5	-3.15	269954980	40605	71.04	6670	7000	6400	8670	4670	6670	6648.32	0.69	0	-11092	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	471	-2.10	2.71	12	0.56	-3075.00	2380.00	14900	20230720	-56.64	5290	20240412	22.12	12700	-49.13	20240129	5290	22.12	20240412	14900	-56.64	20230720	5290	22.12	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
71	20240618	111048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-170	5	-2.55	221574520	33112	57.93	6670	7000	6490	8670	4670	6670	6691.67	0.69	0	-10006	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	474	-2.11	2.73	12	0.45	-3075.00	2380.00	14900	20230720	-56.38	5290	20240412	22.87	12700	-48.82	20240129	5290	22.87	20240412	14900	-56.38	20230720	5290	22.87	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
72	20240618	101046	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-130	5	-1.95	173662420	25762	45.07	6670	7000	6540	8670	4670	6670	6741.03	0.69	0	-9523	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	477	-2.13	2.75	12	0.35	-3075.00	2380.00	14900	20230720	-56.11	5290	20240412	23.63	12700	-48.50	20240129	5290	23.63	20240412	14900	-56.11	20230720	5290	23.63	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
73	20240618	091056	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	290	2	4.35	102304680	15011	26.26	6670	7000	6570	8670	4670	6670	6815.31	0.69	0	-5866	7496	7082	6566	6152	5636	7290	6360	36	2000	500	4530	10	1	7288881	507	-2.26	2.92	12	0.21	-3075.00	2380.00	14900	20230720	-53.29	5290	20240412	31.57	12700	-45.20	20240129	5290	31.57	20240412	14900	-53.29	20230720	5290	31.57	20240412	0.10	N	313760	500	36 억		50456	N	N	0	N	01	N
74	20240617	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	70	2	1.06	372598340	57124	24.98	6400	6980	6050	8580	4620	6600	6522.54	0.82	0	-9393	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	486	-2.17	2.80	12	0.78	-3075.00	2380.00	14900	20230720	-55.23	5290	20240412	26.09	12700	-47.48	20240129	5290	26.09	20240412	14900	-55.23	20230720	5290	26.09	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
75	20240617	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-210	5	-3.18	195050570	30864	13.49	6400	6460	6050	8580	4620	6600	6319.68	0.82	0	-4474	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	466	-2.08	2.68	12	0.42	-3075.00	2380.00	14900	20230720	-57.11	5290	20240412	20.79	12700	-49.69	20240129	5290	20.79	20240412	14900	-57.11	20230720	5290	20.79	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
76	20240617	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-230	5	-3.48	176787550	28006	12.24	6400	6460	6050	8580	4620	6600	6312.49	0.82	0	-4524	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	464	-2.07	2.68	12	0.38	-3075.00	2380.00	14900	20230720	-57.25	5290	20240412	20.42	12700	-49.84	20240129	5290	20.42	20240412	14900	-57.25	20230720	5290	20.42	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
77	20240617	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-150	5	-2.27	172434830	27324	11.95	6400	6460	6050	8580	4620	6600	6310.75	0.82	0	-4502	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	470	-2.10	2.71	12	0.37	-3075.00	2380.00	14900	20230720	-56.71	5290	20240412	21.93	12700	-49.21	20240129	5290	21.93	20240412	14900	-56.71	20230720	5290	21.93	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
78	20240617	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-270	5	-4.09	169406170	26851	11.74	6400	6420	6050	8580	4620	6600	6309.12	0.82	0	-4574	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	461	-2.06	2.66	12	0.37	-3075.00	2380.00	14900	20230720	-57.52	5290	20240412	19.66	12700	-50.16	20240129	5290	19.66	20240412	14900	-57.52	20230720	5290	19.66	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
79	20240617	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-300	5	-4.55	138287220	21948	9.60	6400	6420	6050	8580	4620	6600	6300.68	0.82	0	-4209	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	459	-2.05	2.65	12	0.30	-3075.00	2380.00	14900	20230720	-57.72	5290	20240412	19.09	12700	-50.39	20240129	5290	19.09	20240412	14900	-57.72	20230720	5290	19.09	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
80	20240617	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6310	-290	5	-4.39	101402390	16104	7.04	6400	6420	6050	8580	4620	6600	6296.72	0.82	0	-2984	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	460	-2.05	2.65	12	0.22	-3075.00	2380.00	14900	20230720	-57.65	5290	20240412	19.28	12700	-50.31	20240129	5290	19.28	20240412	14900	-57.65	20230720	5290	19.28	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
81	20240617	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-380	5	-5.76	38398290	6115	2.67	6400	6400	6050	8580	4620	6600	6279.36	0.82	0	920	7586	7092	6446	5952	5306	7340	6200	36	1980	500	4480	10	1	7288881	453	-2.02	2.61	12	0.08	-3075.00	2380.00	14900	20230720	-58.26	5290	20240412	17.58	12700	-51.02	20240129	5290	17.58	20240412	14900	-58.26	20230720	5290	17.58	20240412	0.10	N	313760	500	36 억		59840	N	N	0	N	00	N
82	20240614	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	680	2	11.49	1515924800	228720	327.19	5800	6940	5800	7690	4150	5920	6627.86	0.42	0	27464	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	481	-2.15	2.77	12	3.14	-3075.00	2380.00	14900	20230720	-55.70	5290	20240412	24.76	12700	-48.03	20240129	5290	24.76	20240412	14900	-55.70	20230720	5290	24.76	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
83	20240614	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	640	2	10.81	1493993460	225380	322.41	5800	6940	5800	7690	4150	5920	6628.78	0.42	0	27258	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	478	-2.13	2.76	12	3.09	-3075.00	2380.00	14900	20230720	-55.97	5290	20240412	24.01	12700	-48.35	20240129	5290	24.01	20240412	14900	-55.97	20230720	5290	24.01	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
84	20240614	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	820	2	13.85	1464980060	220977	316.11	5800	6940	5800	7690	4150	5920	6629.56	0.42	0	27016	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	491	-2.19	2.83	12	3.03	-3075.00	2380.00	14900	20230720	-54.77	5290	20240412	27.41	12700	-46.93	20240129	5290	27.41	20240412	14900	-54.77	20230720	5290	27.41	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
85	20240614	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	790	2	13.34	1425356010	214996	307.56	5800	6940	5800	7690	4150	5920	6629.69	0.42	0	24600	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	489	-2.18	2.82	12	2.95	-3075.00	2380.00	14900	20230720	-54.97	5290	20240412	26.84	12700	-47.17	20240129	5290	26.84	20240412	14900	-54.97	20230720	5290	26.84	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
86	20240614	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	930	2	15.71	1310213340	198028	283.29	5800	6940	5800	7690	4150	5920	6616.30	0.42	0	21859	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	499	-2.23	2.88	12	2.72	-3075.00	2380.00	14900	20230720	-54.03	5290	20240412	29.49	12700	-46.06	20240129	5290	29.49	20240412	14900	-54.03	20230720	5290	29.49	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
87	20240614	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	770	2	13.01	1113015730	168909	241.63	5800	6940	5800	7690	4150	5920	6589.44	0.42	0	13497	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	488	-2.18	2.81	12	2.32	-3075.00	2380.00	14900	20230720	-55.10	5290	20240412	26.47	12700	-47.32	20240129	5290	26.47	20240412	14900	-55.10	20230720	5290	26.47	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
88	20240614	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	880	2	14.86	564906590	88044	125.95	5800	6880	5800	7690	4150	5920	6416.18	0.42	0	15517	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	496	-2.21	2.86	12	1.21	-3075.00	2380.00	14900	20230720	-54.36	5290	20240412	28.54	12700	-46.46	20240129	5290	28.54	20240412	14900	-54.36	20230720	5290	28.54	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
89	20240614	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	22928450	3822	5.47	5800	6070	5800	7690	4150	5920	5999.07	0.42	0	-154	6166	6042	5796	5672	5426	6105	5735	36	1770	500	4020	10	1	7288881	442	-1.97	2.55	12	0.05	-3075.00	2380.00	14900	20230720	-59.33	5290	20240412	14.56	12700	-52.28	20240129	5290	14.56	20240412	14900	-59.33	20230720	5290	14.56	20240412	0.10	N	313760	500	36 억		30927	N	N	0	N	00	N
90	20240613	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	130	2	2.25	397163590	69901	137.72	5790	5920	5550	7520	4060	5790	5681.79	0.37	0	4903	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	432	-1.93	2.49	12	0.96	-3075.00	2380.00	14900	20230720	-60.27	5290	20240412	11.91	12700	-53.39	20240129	5290	11.91	20240412	14900	-60.27	20230720	5290	11.91	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
91	20240613	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	70	2	1.21	370258400	65336	128.73	5790	5910	5550	7520	4060	5790	5666.99	0.37	0	6006	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	427	-1.91	2.46	12	0.90	-3075.00	2380.00	14900	20230720	-60.67	5290	20240412	10.78	12700	-53.86	20240129	5290	10.78	20240412	14900	-60.67	20230720	5290	10.78	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
92	20240613	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-210	5	-3.63	225491350	40191	79.18	5790	5790	5550	7520	4060	5790	5610.49	0.37	0	1781	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	407	-1.81	2.34	12	0.55	-3075.00	2380.00	14900	20230720	-62.55	5290	20240412	5.48	12700	-56.06	20240129	5290	5.48	20240412	14900	-62.55	20230720	5290	5.48	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
93	20240613	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-140	5	-2.42	123964540	21996	43.34	5790	5790	5580	7520	4060	5790	5635.78	0.37	0	2406	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	412	-1.84	2.37	12	0.30	-3075.00	2380.00	14900	20230720	-62.08	5290	20240412	6.81	12700	-55.51	20240129	5290	6.81	20240412	14900	-62.08	20230720	5290	6.81	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
94	20240613	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-150	5	-2.59	103207920	18320	36.09	5790	5790	5580	7520	4060	5790	5633.62	0.37	0	2441	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	411	-1.83	2.37	12	0.25	-3075.00	2380.00	14900	20230720	-62.15	5290	20240412	6.62	12700	-55.59	20240129	5290	6.62	20240412	14900	-62.15	20230720	5290	6.62	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
95	20240613	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-130	5	-2.25	91621940	16267	32.05	5790	5790	5580	7520	4060	5790	5632.38	0.37	0	3144	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	413	-1.84	2.38	12	0.22	-3075.00	2380.00	14900	20230720	-62.01	5290	20240412	6.99	12700	-55.43	20240129	5290	6.99	20240412	14900	-62.01	20230720	5290	6.99	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
96	20240613	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-110	5	-1.90	79670350	14165	27.91	5790	5790	5580	7520	4060	5790	5624.45	0.37	0	3517	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	414	-1.85	2.39	12	0.19	-3075.00	2380.00	14900	20230720	-61.88	5290	20240412	7.37	12700	-55.28	20240129	5290	7.37	20240412	14900	-61.88	20230720	5290	7.37	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
97	20240613	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-170	5	-2.94	42602970	7581	14.94	5790	5790	5580	7520	4060	5790	5619.70	0.37	0	998	6190	5990	5750	5550	5310	5870	5430	36	1730	500	3930	10	1	7288881	410	-1.83	2.36	12	0.10	-3075.00	2380.00	14900	20230720	-62.28	5290	20240412	6.24	12700	-55.75	20240129	5290	6.24	20240412	14900	-62.28	20230720	5290	6.24	20240412	0.10	N	313760	500	36 억		26642	N	N	0	N	00	N
98	20240612	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	286796350	50756	42.58	5880	5950	5510	7600	4100	5850	5650.49	0.31	0	3475	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	422	-1.88	2.43	12	0.70	-3075.00	2380.00	14900	20230720	-61.14	5290	20240412	9.45	12700	-54.41	20240129	5290	9.45	20240412	14900	-61.14	20230720	5290	9.45	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
99	20240612	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-310	5	-5.30	258882520	45774	38.40	5880	5950	5510	7600	4100	5850	5655.67	0.31	0	1723	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	404	-1.80	2.33	12	0.63	-3075.00	2380.00	14900	20230720	-62.82	5290	20240412	4.73	12700	-56.38	20240129	5290	4.73	20240412	14900	-62.82	20230720	5290	4.73	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
100	20240612	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-90	5	-1.54	90523450	15636	13.12	5880	5950	5670	7600	4100	5850	5789.43	0.31	0	178	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	420	-1.87	2.42	12	0.21	-3075.00	2380.00	14900	20230720	-61.34	5290	20240412	8.88	12700	-54.65	20240129	5290	8.88	20240412	14900	-61.34	20230720	5290	8.88	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
101	20240612	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-40	5	-0.68	64907670	11145	9.35	5880	5950	5770	7600	4100	5850	5823.93	0.31	0	-297	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	423	-1.89	2.44	12	0.15	-3075.00	2380.00	14900	20230720	-61.01	5290	20240412	9.83	12700	-54.25	20240129	5290	9.83	20240412	14900	-61.01	20230720	5290	9.83	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
102	20240612	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-50	5	-0.85	43613150	7470	6.27	5880	5950	5790	7600	4100	5850	5838.44	0.31	0	-497	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	423	-1.89	2.44	12	0.10	-3075.00	2380.00	14900	20230720	-61.07	5290	20240412	9.64	12700	-54.33	20240129	5290	9.64	20240412	14900	-61.07	20230720	5290	9.64	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
103	20240612	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	0	3	0.00	32623760	5577	4.68	5880	5950	5790	7600	4100	5850	5849.70	0.31	0	0	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	426	-1.90	2.46	12	0.08	-3075.00	2380.00	14900	20230720	-60.74	5290	20240412	10.59	12700	-53.94	20240129	5290	10.59	20240412	14900	-60.74	20230720	5290	10.59	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
104	20240612	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	50	2	0.85	25083440	4287	3.60	5880	5950	5790	7600	4100	5850	5851.05	0.31	0	498	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	430	-1.92	2.48	12	0.06	-3075.00	2380.00	14900	20230720	-60.40	5290	20240412	11.53	12700	-53.54	20240129	5290	11.53	20240412	14900	-60.40	20230720	5290	11.53	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
105	20240612	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	50	2	0.85	7292810	1239	1.04	5880	5950	5860	7600	4100	5850	5886.05	0.31	0	48	6136	5992	5846	5702	5556	5920	5630	36	1750	500	3970	10	1	7288881	430	-1.92	2.48	12	0.02	-3075.00	2380.00	14900	20230720	-60.40	5290	20240412	11.53	12700	-53.54	20240129	5290	11.53	20240412	14900	-60.40	20230720	5290	11.53	20240412	0.10	N	313760	500	36 억		22927	N	N	0	N	00	N
106	20240610	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-460	5	-7.30	426341410	71202	353.59	6300	6380	5840	8190	4410	6300	5987.88	0.63	0	-13374	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	426	-1.90	2.45	12	0.98	-3075.00	2380.00	14900	20230720	-60.81	5290	20240412	10.40	12700	-54.02	20240129	5290	10.40	20240412	14900	-60.81	20230720	5290	10.40	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
107	20240610	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-360	5	-5.71	386163580	64369	319.66	6300	6380	5870	8190	4410	6300	5999.22	0.63	0	-13185	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	433	-1.93	2.50	12	0.88	-3075.00	2380.00	14900	20230720	-60.13	5290	20240412	12.29	12700	-53.23	20240129	5290	12.29	20240412	14900	-60.13	20230720	5290	12.29	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
108	20240610	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-400	5	-6.35	362978490	60472	300.30	6300	6380	5870	8190	4410	6300	6002.42	0.63	0	-13148	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	430	-1.92	2.48	12	0.83	-3075.00	2380.00	14900	20230720	-60.40	5290	20240412	11.53	12700	-53.54	20240129	5290	11.53	20240412	14900	-60.40	20230720	5290	11.53	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
109	20240610	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-340	5	-5.40	284831360	47315	234.97	6300	6380	5870	8190	4410	6300	6019.90	0.63	0	-13769	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	434	-1.94	2.50	12	0.65	-3075.00	2380.00	14900	20230720	-60.00	5290	20240412	12.67	12700	-53.07	20240129	5290	12.67	20240412	14900	-60.00	20230720	5290	12.67	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
110	20240610	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-370	5	-5.87	257784250	42791	212.50	6300	6380	5870	8190	4410	6300	6024.26	0.63	0	-12217	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	432	-1.93	2.49	12	0.59	-3075.00	2380.00	14900	20230720	-60.20	5290	20240412	12.10	12700	-53.31	20240129	5290	12.10	20240412	14900	-60.20	20230720	5290	12.10	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
111	20240610	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-320	5	-5.08	187452390	30885	153.37	6300	6380	5950	8190	4410	6300	6069.37	0.63	0	-9257	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	436	-1.94	2.51	12	0.42	-3075.00	2380.00	14900	20230720	-59.87	5290	20240412	13.04	12700	-52.91	20240129	5290	13.04	20240412	14900	-59.87	20230720	5290	13.04	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
112	20240610	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-210	5	-3.33	95252540	15539	77.17	6300	6380	6080	8190	4410	6300	6129.90	0.63	0	-1785	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	444	-1.98	2.56	12	0.21	-3075.00	2380.00	14900	20230720	-59.13	5290	20240412	15.12	12700	-52.05	20240129	5290	15.12	20240412	14900	-59.13	20230720	5290	15.12	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
113	20240610	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-30	5	-0.48	2667800	425	2.11	6300	6300	6270	8190	4410	6300	6277.18	0.63	0	-237	6626	6462	6306	6142	5986	6385	6065	36	1890	500	4280	10	1	7288881	457	-2.04	2.63	12	0.01	-3075.00	2380.00	14900	20230720	-57.92	5290	20240412	18.53	12700	-50.63	20240129	5290	18.53	20240412	14900	-57.92	20230720	5290	18.53	20240412	0.10	N	313760	500	36 억		45661	N	N	0	N	00	N
114	20240607	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6300	-60	5	-0.94	125666930	20121	26.28	6360	6470	6150	8260	4460	6360	6245.56	0.67	0	-3825	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	459	-2.05	2.65	12	0.28	-3075.00	2380.00	14900	20230720	-57.72	5290	20240412	19.09	12700	-50.39	20240129	5290	19.09	20240412	14900	-57.72	20230720	5290	19.09	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
115	20240607	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-100	5	-1.57	121822430	19511	25.49	6360	6470	6150	8260	4460	6360	6243.78	0.67	0	-3634	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	456	-2.04	2.63	12	0.27	-3075.00	2380.00	14900	20230720	-57.99	5290	20240412	18.34	12700	-50.71	20240129	5290	18.34	20240412	14900	-57.99	20230720	5290	18.34	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
116	20240607	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-100	5	-1.57	117742840	18861	24.64	6360	6470	6150	8260	4460	6360	6242.66	0.67	0	-3497	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	456	-2.04	2.63	12	0.26	-3075.00	2380.00	14900	20230720	-57.99	5290	20240412	18.34	12700	-50.71	20240129	5290	18.34	20240412	14900	-57.99	20230720	5290	18.34	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
117	20240607	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6290	-70	5	-1.10	110220350	17670	23.08	6360	6390	6150	8260	4460	6360	6237.71	0.67	0	-3377	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	458	-2.05	2.64	12	0.24	-3075.00	2380.00	14900	20230720	-57.79	5290	20240412	18.90	12700	-50.47	20240129	5290	18.90	20240412	14900	-57.79	20230720	5290	18.90	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
118	20240607	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	0	3	0.00	105296010	16887	22.06	6360	6390	6150	8260	4460	6360	6235.33	0.67	0	-3007	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	464	-2.07	2.67	12	0.23	-3075.00	2380.00	14900	20230720	-57.32	5290	20240412	20.23	12700	-49.92	20240129	5290	20.23	20240412	14900	-57.32	20230720	5290	20.23	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
119	20240607	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-140	5	-2.20	81467160	13080	17.09	6360	6360	6150	8260	4460	6360	6228.38	0.67	0	-2356	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	453	-2.02	2.61	12	0.18	-3075.00	2380.00	14900	20230720	-58.26	5290	20240412	17.58	12700	-51.02	20240129	5290	17.58	20240412	14900	-58.26	20230720	5290	17.58	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
120	20240607	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-160	5	-2.52	61493530	9854	12.87	6360	6360	6180	8260	4460	6360	6240.46	0.67	0	-2100	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	452	-2.02	2.61	12	0.14	-3075.00	2380.00	14900	20230720	-58.39	5290	20240412	17.20	12700	-51.18	20240129	5290	17.20	20240412	14900	-58.39	20230720	5290	17.20	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
121	20240607	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	-20	5	-0.31	15032940	2399	3.13	6360	6360	6240	8260	4460	6360	6266.34	0.67	0	1187	6766	6562	6356	6152	5946	6460	6050	36	1900	500	4320	10	1	7288881	462	-2.06	2.66	12	0.03	-3075.00	2380.00	14900	20230720	-57.45	5290	20240412	19.85	12700	-50.08	20240129	5290	19.85	20240412	14900	-57.45	20230720	5290	19.85	20240412	0.10	N	313760	500	36 억		48579	N	N	0	N	00	N
122	20240605	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-260	5	-3.93	482207680	76551	802.67	6560	6560	6150	8600	4640	6620	6299.14	0.45	0	16607	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	464	-2.07	2.67	12	1.05	-3075.00	2380.00	14900	20230720	-57.32	5290	20240412	20.23	12700	-49.92	20240129	5290	20.23	20240412	14900	-57.32	20230720	5290	20.23	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
123	20240605	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6330	-290	5	-4.38	481096840	76376	800.84	6560	6560	6150	8600	4640	6620	6299.06	0.45	0	16606	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	461	-2.06	2.66	12	1.05	-3075.00	2380.00	14900	20230720	-57.52	5290	20240412	19.66	12700	-50.16	20240129	5290	19.66	20240412	14900	-57.52	20230720	5290	19.66	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
124	20240605	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-270	5	-4.08	434992340	69117	724.72	6560	6560	6150	8600	4640	6620	6293.57	0.45	0	20152	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	463	-2.07	2.67	12	0.95	-3075.00	2380.00	14900	20230720	-57.38	5290	20240412	20.04	12700	-50.00	20240129	5290	20.04	20240412	14900	-57.38	20230720	5290	20.04	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
125	20240605	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-220	5	-3.32	383878430	61018	639.80	6560	6560	6150	8600	4640	6620	6291.23	0.45	0	20469	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	466	-2.08	2.69	12	0.84	-3075.00	2380.00	14900	20230720	-57.05	5290	20240412	20.98	12700	-49.61	20240129	5290	20.98	20240412	14900	-57.05	20230720	5290	20.98	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
126	20240605	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-250	5	-3.78	366392870	58266	610.95	6560	6560	6150	8600	4640	6620	6288.28	0.45	0	21251	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	464	-2.07	2.68	12	0.80	-3075.00	2380.00	14900	20230720	-57.25	5290	20240412	20.42	12700	-49.84	20240129	5290	20.42	20240412	14900	-57.25	20230720	5290	20.42	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
127	20240605	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-230	5	-3.47	351030290	55855	585.67	6560	6560	6150	8600	4640	6620	6284.67	0.45	0	20870	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	466	-2.08	2.68	12	0.77	-3075.00	2380.00	14900	20230720	-57.11	5290	20240412	20.79	12700	-49.69	20240129	5290	20.79	20240412	14900	-57.11	20230720	5290	20.79	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
128	20240605	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-220	5	-3.32	337957640	53806	564.18	6560	6560	6150	8600	4640	6620	6281.04	0.45	0	20949	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	466	-2.08	2.69	12	0.74	-3075.00	2380.00	14900	20230720	-57.05	5290	20240412	20.98	12700	-49.61	20240129	5290	20.98	20240412	14900	-57.05	20230720	5290	20.98	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
129	20240605	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-370	5	-5.59	54601640	8630	90.49	6560	6560	6240	8600	4640	6620	6326.96	0.45	0	-2607	7186	6902	6706	6422	6226	6805	6325	36	1980	500	4500	10	1	7288881	456	-2.03	2.63	12	0.12	-3075.00	2380.00	14900	20230720	-58.05	5290	20240412	18.15	12700	-50.79	20240129	5290	18.15	20240412	14900	-58.05	20230720	5290	18.15	20240412	0.10	N	313760	500	36 억		32525	N	N	0	N	00	N
130	20240604	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-60	5	-0.90	63182470	9537	44.44	6670	6990	6510	8680	4680	6680	6624.99	0.48	0	-2443	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	483	-2.15	2.78	12	0.13	-3075.00	2380.00	14900	20230720	-55.57	5290	20240412	25.14	12700	-47.87	20240129	5290	25.14	20240412	14900	-55.57	20230720	5290	25.14	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
131	20240604	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-170	5	-2.54	56768990	8564	39.91	6670	6990	6510	8680	4680	6680	6628.79	0.48	0	-1981	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	475	-2.12	2.74	12	0.12	-3075.00	2380.00	14900	20230720	-56.31	5290	20240412	23.06	12700	-48.74	20240129	5290	23.06	20240412	14900	-56.31	20230720	5290	23.06	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
132	20240604	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-100	5	-1.50	46282450	6957	32.42	6670	6990	6580	8680	4680	6680	6652.64	0.48	0	-1991	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	480	-2.14	2.76	12	0.10	-3075.00	2380.00	14900	20230720	-55.84	5290	20240412	24.39	12700	-48.19	20240129	5290	24.39	20240412	14900	-55.84	20230720	5290	24.39	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
133	20240604	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-60	5	-0.90	36369570	5453	25.41	6670	6990	6590	8680	4680	6680	6669.64	0.48	0	-1943	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	483	-2.15	2.78	12	0.07	-3075.00	2380.00	14900	20230720	-55.57	5290	20240412	25.14	12700	-47.87	20240129	5290	25.14	20240412	14900	-55.57	20230720	5290	25.14	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
134	20240604	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-70	5	-1.05	33309550	4990	23.25	6670	6990	6590	8680	4680	6680	6675.26	0.48	0	-1522	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	482	-2.15	2.78	12	0.07	-3075.00	2380.00	14900	20230720	-55.64	5290	20240412	24.95	12700	-47.95	20240129	5290	24.95	20240412	14900	-55.64	20230720	5290	24.95	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
135	20240604	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	0	3	0.00	25350100	3788	17.65	6670	6990	6590	8680	4680	6680	6692.22	0.48	0	-1578	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	487	-2.17	2.81	12	0.05	-3075.00	2380.00	14900	20230720	-55.17	5290	20240412	26.28	12700	-47.40	20240129	5290	26.28	20240412	14900	-55.17	20230720	5290	26.28	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
136	20240604	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-20	5	-0.30	23748480	3548	16.53	6670	6990	6590	8680	4680	6680	6693.49	0.48	0	-1467	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	485	-2.17	2.80	12	0.05	-3075.00	2380.00	14900	20230720	-55.30	5290	20240412	25.90	12700	-47.56	20240129	5290	25.90	20240412	14900	-55.30	20230720	5290	25.90	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
137	20240604	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	70	2	1.05	11399690	1688	7.87	6670	6990	6670	8680	4680	6680	6753.41	0.48	0	-277	6986	6832	6616	6462	6246	6910	6540	36	2000	500	4540	10	1	7288881	492	-2.20	2.84	12	0.02	-3075.00	2380.00	14900	20230720	-54.70	5290	20240412	27.60	12700	-46.85	20240129	5290	27.60	20240412	14900	-54.70	20230720	5290	27.60	20240412	0.10	N	313760	500	36 억		34968	N	N	0	N	00	N
138	20240603	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	230	2	3.57	140524230	21457	55.06	6500	6770	6400	8380	4520	6450	6549.09	0.46	0	1529	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	487	-2.17	2.81	12	0.29	-3075.00	2380.00	14900	20230720	-55.17	5290	20240412	26.28	12700	-47.40	20240129	5290	26.28	20240412	14900	-55.17	20230720	5290	26.28	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
139	20240603	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	180	2	2.79	133459140	20398	52.34	6500	6770	6400	8380	4520	6450	6542.76	0.46	0	1445	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	483	-2.16	2.79	12	0.28	-3075.00	2380.00	14900	20230720	-55.50	5290	20240412	25.33	12700	-47.80	20240129	5290	25.33	20240412	14900	-55.50	20230720	5290	25.33	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
140	20240603	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	200	2	3.10	118568520	18158	46.59	6500	6770	6400	8380	4520	6450	6529.82	0.46	0	1377	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	485	-2.16	2.79	12	0.25	-3075.00	2380.00	14900	20230720	-55.37	5290	20240412	25.71	12700	-47.64	20240129	5290	25.71	20240412	14900	-55.37	20230720	5290	25.71	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
141	20240603	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	200	2	3.10	96799990	14902	38.24	6500	6680	6400	8380	4520	6450	6495.77	0.46	0	515	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	485	-2.16	2.79	12	0.20	-3075.00	2380.00	14900	20230720	-55.37	5290	20240412	25.71	12700	-47.64	20240129	5290	25.71	20240412	14900	-55.37	20230720	5290	25.71	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
142	20240603	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	200	2	3.10	94540560	14562	37.37	6500	6650	6400	8380	4520	6450	6492.28	0.46	0	517	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	485	-2.16	2.79	12	0.20	-3075.00	2380.00	14900	20230720	-55.37	5290	20240412	25.71	12700	-47.64	20240129	5290	25.71	20240412	14900	-55.37	20230720	5290	25.71	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
143	20240603	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-50	5	-0.78	50563160	7851	20.15	6500	6540	6400	8380	4520	6450	6440.35	0.46	0	-2808	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	466	-2.08	2.69	12	0.11	-3075.00	2380.00	14900	20230720	-57.05	5290	20240412	20.98	12700	-49.61	20240129	5290	20.98	20240412	14900	-57.05	20230720	5290	20.98	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
144	20240603	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	0	3	0.00	44682590	6941	17.81	6500	6540	6400	8380	4520	6450	6437.49	0.46	0	-2273	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	470	-2.10	2.71	12	0.10	-3075.00	2380.00	14900	20230720	-56.71	5290	20240412	21.93	12700	-49.21	20240129	5290	21.93	20240412	14900	-56.71	20230720	5290	21.93	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N
145	20240603	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-20	5	-0.31	8030580	1235	3.17	6500	6540	6430	8380	4520	6450	6502.49	0.46	0	-265	7010	6730	6550	6270	6090	6640	6180	36	1930	500	4380	10	1	7288881	469	-2.09	2.70	12	0.02	-3075.00	2380.00	14900	20230720	-56.85	5290	20240412	21.55	12700	-49.37	20240129	5290	21.55	20240412	14900	-56.85	20230720	5290	21.55	20240412	0.10	N	313760	500	36 억		33439	N	N	0	N	00	N