KissMeData/032750/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	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	20	2	0.42	38129420	8110	70.51	4680	4740	4670	6130	3305	4720	4701.53	0.62	0	-116	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	428	364.62	0.46	12	0.09	13.00	10228.00	6811	20230905	-30.41	4576	20231027	3.58	6570	-27.85	20240104	4650	1.94	20240418	7620	-37.80	20230905	4650	1.94	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
3	20240628	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-15	5	-0.32	28184610	6006	52.22	4680	4740	4670	6130	3305	4720	4692.74	0.62	0	-116	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	425	361.92	0.46	12	0.07	13.00	10228.00	6811	20230905	-30.92	4576	20231027	2.82	6570	-28.39	20240104	4650	1.18	20240418	7620	-38.25	20230905	4650	1.18	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
4	20240628	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	10	2	0.21	17778430	3782	32.88	4680	4740	4670	6130	3305	4720	4700.80	0.62	0	-112	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	427	363.85	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.55	4576	20231027	3.37	6570	-28.01	20240104	4650	1.72	20240418	7620	-37.93	20230905	4650	1.72	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
5	20240628	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	20	2	0.42	17277050	3676	31.96	4680	4740	4670	6130	3305	4720	4699.96	0.62	0	-90	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	428	364.62	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.41	4576	20231027	3.58	6570	-27.85	20240104	4650	1.94	20240418	7620	-37.80	20230905	4650	1.94	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
6	20240628	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-5	5	-0.11	10167905	2168	18.85	4680	4720	4670	6130	3305	4720	4689.99	0.62	0	-90	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	426	362.69	0.46	12	0.02	13.00	10228.00	6811	20230905	-30.77	4576	20231027	3.04	6570	-28.23	20240104	4650	1.40	20240418	7620	-38.12	20230905	4650	1.40	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
7	20240628	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-20	5	-0.42	5736580	1225	10.65	4680	4720	4670	6130	3305	4720	4682.92	0.62	0	-46	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	424	361.54	0.46	12	0.01	13.00	10228.00	6811	20230905	-30.99	4576	20231027	2.71	6570	-28.46	20240104	4650	1.08	20240418	7620	-38.32	20230905	4650	1.08	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
8	20240628	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-25	5	-0.53	1592175	339	2.95	4680	4720	4675	6130	3305	4720	4696.68	0.62	0	-6	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	424	361.15	0.46	12	0.00	13.00	10228.00	6811	20230905	-31.07	4576	20231027	2.60	6570	-28.54	20240104	4650	0.97	20240418	7620	-38.39	20230905	4650	0.97	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
9	20240628	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	0	3	0.00	301305	64	0.56	4680	4720	4680	6130	3305	4720	4707.89	0.62	0	0	4783	4751	4713	4681	4643	4755	4685	45	1410	500	3490	5	1	9031122	426	363.08	0.46	12	0.00	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	2.79	N	032750	500	45 억		55716	N	N	0	N	00	N
10	20240627	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	0	3	0.00	53042175	11290	13.79	4720	4745	4675	6130	3305	4720	4698.14	0.63	0	-901	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	363.08	0.46	12	0.13	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
11	20240627	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-15	5	-0.32	46804925	9961	12.17	4720	4745	4675	6130	3305	4720	4698.81	0.63	0	-871	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	425	361.92	0.46	12	0.11	13.00	10228.00	6811	20230905	-30.92	4576	20231027	2.82	6570	-28.39	20240104	4650	1.18	20240418	7620	-38.25	20230905	4650	1.18	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
12	20240627	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-5	5	-0.11	29763360	6320	7.72	4720	4745	4680	6130	3305	4720	4709.38	0.63	0	-872	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	362.69	0.46	12	0.07	13.00	10228.00	6811	20230905	-30.77	4576	20231027	3.04	6570	-28.23	20240104	4650	1.40	20240418	7620	-38.12	20230905	4650	1.40	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
13	20240627	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	0	3	0.00	28065620	5960	7.28	4720	4745	4680	6130	3305	4720	4708.99	0.63	0	-668	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	363.08	0.46	12	0.07	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
14	20240627	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-5	5	-0.11	22079460	4686	5.73	4720	4745	4680	6130	3305	4720	4711.78	0.63	0	-535	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	362.69	0.46	12	0.05	13.00	10228.00	6811	20230905	-30.77	4576	20231027	3.04	6570	-28.23	20240104	4650	1.40	20240418	7620	-38.12	20230905	4650	1.40	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
15	20240627	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-5	5	-0.11	16310355	3458	4.23	4720	4745	4695	6130	3305	4720	4716.70	0.63	0	-398	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	362.69	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.77	4576	20231027	3.04	6570	-28.23	20240104	4650	1.40	20240418	7620	-38.12	20230905	4650	1.40	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
16	20240627	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	0	3	0.00	12610755	2674	3.27	4720	4745	4695	6130	3305	4720	4716.06	0.63	0	-398	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	426	363.08	0.46	12	0.03	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
17	20240627	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	15	2	0.32	8120400	1720	2.10	4720	4745	4695	6130	3305	4720	4721.17	0.63	0	-372	5000	4860	4785	4645	4570	4822	4607	45	1410	500	3490	5	1	9031122	428	364.23	0.46	12	0.02	13.00	10228.00	6811	20230905	-30.48	4576	20231027	3.47	6570	-27.93	20240104	4650	1.83	20240418	7620	-37.86	20230905	4650	1.83	20240418	2.79	N	032750	500	45 억		56613	N	N	0	N	00	N
18	20240626	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-115	5	-2.38	383935985	80528	387.75	4830	4925	4710	6280	3385	4835	4767.77	0.59	0	3583	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	426	363.08	0.46	12	0.89	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
19	20240626	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-80	5	-1.65	362548565	76014	366.02	4830	4925	4710	6280	3385	4835	4769.50	0.59	0	3922	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	429	365.77	0.46	12	0.84	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
20	20240626	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-95	5	-1.96	348656820	73090	351.94	4830	4925	4710	6280	3385	4835	4770.24	0.59	0	3899	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	428	364.62	0.46	12	0.81	13.00	10228.00	6811	20230905	-30.41	4576	20231027	3.58	6570	-27.85	20240104	4650	1.94	20240418	7620	-37.80	20230905	4650	1.94	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
21	20240626	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-100	5	-2.07	344818485	72278	348.03	4830	4925	4710	6280	3385	4835	4770.73	0.59	0	4120	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	428	364.23	0.46	12	0.80	13.00	10228.00	6811	20230905	-30.48	4576	20231027	3.47	6570	-27.93	20240104	4650	1.83	20240418	7620	-37.86	20230905	4650	1.83	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
22	20240626	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-75	5	-1.55	277836345	58094	279.73	4830	4925	4720	6280	3385	4835	4782.53	0.59	0	3899	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	430	366.15	0.47	12	0.64	13.00	10228.00	6811	20230905	-30.11	4576	20231027	4.02	6570	-27.55	20240104	4650	2.37	20240418	7620	-37.53	20230905	4650	2.37	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
23	20240626	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-100	5	-2.07	264740190	55333	266.43	4830	4925	4720	6280	3385	4835	4784.49	0.59	0	4022	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	428	364.23	0.46	12	0.61	13.00	10228.00	6811	20230905	-30.48	4576	20231027	3.47	6570	-27.93	20240104	4650	1.83	20240418	7620	-37.86	20230905	4650	1.83	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
24	20240626	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-60	5	-1.24	57245375	12085	58.19	4830	4830	4725	6280	3385	4835	4736.89	0.59	0	455	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	431	367.31	0.47	12	0.13	13.00	10228.00	6811	20230905	-29.89	4576	20231027	4.35	6570	-27.32	20240104	4650	2.69	20240418	7620	-37.34	20230905	4650	2.69	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
25	20240626	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-10	5	-0.21	2041180	426	2.05	4830	4830	4790	6280	3385	4835	4791.50	0.59	0	-408	4915	4875	4800	4760	4685	4895	4780	45	1445	500	3570	5	1	9031122	436	371.15	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.16	4576	20231027	5.44	6570	-26.56	20240104	4650	3.76	20240418	7620	-36.68	20230905	4650	3.76	20240418	2.81	N	032750	500	45 억		53012	N	N	0	N	00	N
26	20240625	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-5	5	-0.10	97246650	20380	243.98	4750	4840	4725	6290	3390	4840	4771.67	0.59	0	-579	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	437	371.92	0.47	12	0.23	13.00	10228.00	6811	20230905	-29.01	4576	20231027	5.66	6570	-26.41	20240104	4650	3.98	20240418	7620	-36.55	20230905	4650	3.98	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
27	20240625	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-95	5	-1.96	49100495	10349	123.90	4750	4800	4725	6290	3390	4840	4744.47	0.59	0	224	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	429	365.00	0.46	12	0.11	13.00	10228.00	6811	20230905	-30.33	4576	20231027	3.69	6570	-27.78	20240104	4650	2.04	20240418	7620	-37.73	20230905	4650	2.04	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
28	20240625	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-85	5	-1.76	33855100	7128	85.33	4750	4800	4735	6290	3390	4840	4749.59	0.59	0	770	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	429	365.77	0.46	12	0.08	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
29	20240625	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-50	5	-1.03	12223575	2571	30.78	4750	4800	4735	6290	3390	4840	4754.40	0.59	0	168	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	433	368.46	0.47	12	0.03	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
30	20240625	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-50	5	-1.03	11979285	2520	30.17	4750	4800	4735	6290	3390	4840	4753.68	0.59	0	168	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	433	368.46	0.47	12	0.03	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
31	20240625	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-50	5	-1.03	9081665	1913	22.90	4750	4800	4735	6290	3390	4840	4747.34	0.59	0	168	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	433	368.46	0.47	12	0.02	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
32	20240625	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-50	5	-1.03	6951175	1465	17.54	4750	4800	4735	6290	3390	4840	4744.83	0.59	0	168	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	433	368.46	0.47	12	0.02	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
33	20240625	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-85	5	-1.76	1838335	387	4.63	4750	4800	4750	6290	3390	4840	4750.22	0.59	0	7	4906	4872	4806	4772	4706	4890	4790	45	1450	500	3580	5	1	9031122	429	365.77	0.46	12	0.00	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.81	N	032750	500	45 억		53577	N	N	0	N	00	N
34	20240624	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	30	2	0.62	37391520	7819	46.48	4770	4840	4740	6250	3370	4810	4782.14	0.60	0	-691	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	437	372.31	0.47	12	0.09	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
35	20240624	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-60	5	-1.25	16175790	3398	20.20	4770	4805	4745	6250	3370	4810	4760.39	0.60	0	-642	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	429	365.38	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.26	4576	20231027	3.80	6570	-27.70	20240104	4650	2.15	20240418	7620	-37.66	20230905	4650	2.15	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
36	20240624	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	15049940	3161	18.79	4770	4805	4745	6250	3370	4810	4761.13	0.60	0	-642	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	431	366.92	0.47	12	0.04	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
37	20240624	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-55	5	-1.14	11952230	2509	14.91	4770	4805	4745	6250	3370	4810	4763.74	0.60	0	-255	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	429	365.77	0.46	12	0.03	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
38	20240624	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-15	5	-0.31	8530065	1790	10.64	4770	4805	4745	6250	3370	4810	4765.40	0.60	0	-349	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	433	368.85	0.47	12	0.02	13.00	10228.00	6811	20230905	-29.60	4576	20231027	4.79	6570	-27.02	20240104	4650	3.12	20240418	7620	-37.07	20230905	4650	3.12	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
39	20240624	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-10	5	-0.21	8170540	1715	10.19	4770	4805	4745	6250	3370	4810	4764.16	0.60	0	-329	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	433	369.23	0.47	12	0.02	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
40	20240624	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	1417005	297	1.77	4770	4805	4765	6250	3370	4810	4771.06	0.60	0	-9	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	431	366.92	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
41	20240624	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	338670	71	0.42	4770	4770	4770	6250	3370	4810	4770.00	0.60	0	-10	4906	4857	4806	4757	4706	4882	4782	45	1440	500	3550	5	1	9031122	431	366.92	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	2.82	N	032750	500	45 억		54263	N	N	0	N	00	N
42	20240621	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-25	5	-0.52	80415625	16794	176.04	4765	4855	4755	6280	3385	4835	4788.35	0.63	0	-2377	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	434	370.00	0.47	12	0.19	13.00	10228.00	6811	20230905	-29.38	4576	20231027	5.11	6570	-26.79	20240104	4650	3.44	20240418	7620	-36.88	20230905	4650	3.44	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
43	20240621	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-45	5	-0.93	70609755	14753	154.64	4765	4855	4755	6280	3385	4835	4786.13	0.63	0	-2284	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	433	368.46	0.47	12	0.16	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
44	20240621	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-50	5	-1.03	43234420	9026	94.61	4765	4855	4765	6280	3385	4835	4789.99	0.63	0	-1724	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	432	368.08	0.47	12	0.10	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
45	20240621	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-60	5	-1.24	34823060	7262	76.12	4765	4855	4765	6280	3385	4835	4795.24	0.63	0	-1739	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	431	367.31	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.89	4576	20231027	4.35	6570	-27.32	20240104	4650	2.69	20240418	7620	-37.34	20230905	4650	2.69	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
46	20240621	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	29095295	6063	63.55	4765	4855	4765	6280	3385	4835	4798.83	0.63	0	-1837	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	433	369.23	0.47	12	0.07	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
47	20240621	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	22064700	4593	48.14	4765	4855	4765	6280	3385	4835	4803.98	0.63	0	-1886	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	433	369.23	0.47	12	0.05	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
48	20240621	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-35	5	-0.72	12786280	2650	27.78	4765	4855	4765	6280	3385	4835	4825.01	0.63	0	-1886	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	433	369.23	0.47	12	0.03	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
49	20240621	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	20	2	0.41	147985	31	0.32	4765	4855	4765	6280	3385	4835	4773.71	0.63	0	-4	4868	4851	4818	4801	4768	4860	4810	45	1445	500	3570	5	1	9031122	438	373.46	0.47	12	0.00	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	2.82	N	032750	500	45 억		56640	N	N	0	N	00	N
50	20240620	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	25	2	0.52	46052025	9540	46.95	4810	4835	4785	6250	3370	4810	4827.26	0.64	0	-1073	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	437	371.92	0.47	12	0.11	13.00	10228.00	6811	20230905	-29.01	4576	20231027	5.66	6570	-26.41	20240104	4650	3.98	20240418	7620	-36.55	20230905	4650	3.98	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
51	20240620	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	15	2	0.31	33711705	6986	34.38	4810	4830	4785	6250	3370	4810	4825.61	0.64	0	-1065	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	436	371.15	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.16	4576	20231027	5.44	6570	-26.56	20240104	4650	3.76	20240418	7620	-36.68	20230905	4650	3.76	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
52	20240620	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	0	3	0.00	27301915	5657	27.84	4810	4830	4785	6250	3370	4810	4826.22	0.64	0	-1153	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	434	370.00	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.38	4576	20231027	5.11	6570	-26.79	20240104	4650	3.44	20240418	7620	-36.88	20230905	4650	3.44	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
53	20240620	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	15	2	0.31	26782080	5549	27.31	4810	4830	4785	6250	3370	4810	4826.47	0.64	0	-1153	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	436	371.15	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.16	4576	20231027	5.44	6570	-26.56	20240104	4650	3.76	20240418	7620	-36.68	20230905	4650	3.76	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
54	20240620	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	20	2	0.42	25888905	5364	26.40	4810	4830	4785	6250	3370	4810	4826.42	0.64	0	-1153	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	436	371.54	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
55	20240620	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-20	5	-0.42	25444630	5272	25.94	4810	4830	4785	6250	3370	4810	4826.37	0.64	0	-1152	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	433	368.46	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
56	20240620	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	10	2	0.21	1027895	214	1.05	4810	4830	4785	6250	3370	4810	4803.25	0.64	0	-25	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	435	370.77	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.23	4576	20231027	5.33	6570	-26.64	20240104	4650	3.66	20240418	7620	-36.75	20230905	4650	3.66	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
57	20240620	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	20	2	0.42	139530	29	0.14	4810	4830	4810	6250	3370	4810	4811.38	0.64	0	-25	4866	4837	4786	4757	4706	4852	4772	45	1440	500	3550	5	1	9031122	436	371.54	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	2.85	N	032750	500	45 억		57713	N	N	0	N	00	N
58	20240619	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	10	2	0.21	60681570	12700	139.27	4775	4815	4735	6240	3360	4800	4778.03	0.65	0	-1020	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	434	370.00	0.47	12	0.14	13.00	10228.00	6811	20230905	-29.38	4576	20231027	5.11	6570	-26.79	20240104	4650	3.44	20240418	7620	-36.88	20230905	4650	3.44	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
59	20240619	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-45	5	-0.94	22064580	4642	50.90	4775	4815	4735	6240	3360	4800	4753.25	0.65	0	147	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.77	0.46	12	0.05	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
60	20240619	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-50	5	-1.04	21484820	4520	49.57	4775	4815	4735	6240	3360	4800	4753.28	0.65	0	213	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.38	0.46	12	0.05	13.00	10228.00	6811	20230905	-30.26	4576	20231027	3.80	6570	-27.70	20240104	4650	2.15	20240418	7620	-37.66	20230905	4650	2.15	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
61	20240619	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-45	5	-0.94	20365050	4284	46.98	4775	4815	4735	6240	3360	4800	4753.75	0.65	0	234	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.77	0.46	12	0.05	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
62	20240619	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-45	5	-0.94	16994210	3574	39.19	4775	4815	4735	6240	3360	4800	4754.96	0.65	0	234	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.77	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.19	4576	20231027	3.91	6570	-27.63	20240104	4650	2.26	20240418	7620	-37.60	20230905	4650	2.26	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
63	20240619	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-50	5	-1.04	15523890	3266	35.82	4775	4815	4735	6240	3360	4800	4753.18	0.65	0	234	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.38	0.46	12	0.04	13.00	10228.00	6811	20230905	-30.26	4576	20231027	3.80	6570	-27.70	20240104	4650	2.15	20240418	7620	-37.66	20230905	4650	2.15	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
64	20240619	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-5	5	-0.10	13885065	2922	32.04	4775	4815	4735	6240	3360	4800	4751.90	0.65	0	234	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	433	368.85	0.47	12	0.03	13.00	10228.00	6811	20230905	-29.60	4576	20231027	4.79	6570	-27.02	20240104	4650	3.12	20240418	7620	-37.07	20230905	4650	3.12	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
65	20240619	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-50	5	-1.04	719575	151	1.66	4775	4775	4750	6240	3360	4800	4765.40	0.65	0	-19	4860	4830	4800	4770	4740	4845	4785	45	1440	500	3550	5	1	9031122	429	365.38	0.46	12	0.00	13.00	10228.00	6811	20230905	-30.26	4576	20231027	3.80	6570	-27.70	20240104	4650	2.15	20240418	7620	-37.66	20230905	4650	2.15	20240418	2.86	N	032750	500	45 억		58699	N	N	0	N	00	N
66	20240618	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-30	5	-0.62	43629100	9119	41.42	4780	4830	4770	6270	3385	4830	4784.42	0.65	0	-32	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	433	369.23	0.47	12	0.10	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
67	20240618	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-45	5	-0.93	35680085	7462	33.89	4780	4830	4770	6270	3385	4830	4781.57	0.65	0	-32	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	432	368.08	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
68	20240618	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-45	5	-0.93	35426730	7409	33.65	4780	4830	4770	6270	3385	4830	4781.58	0.65	0	-32	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	432	368.08	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
69	20240618	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-35	5	-0.72	34991610	7318	33.24	4780	4830	4770	6270	3385	4830	4781.58	0.65	0	-32	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	433	368.85	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.60	4576	20231027	4.79	6570	-27.02	20240104	4650	3.12	20240418	7620	-37.07	20230905	4650	3.12	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
70	20240618	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-40	5	-0.83	21280940	4449	20.21	4780	4830	4775	6270	3385	4830	4783.31	0.65	0	146	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	433	368.46	0.47	12	0.05	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
71	20240618	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-15	5	-0.31	10156895	2122	9.64	4780	4830	4775	6270	3385	4830	4786.47	0.65	0	-32	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	435	370.38	0.47	12	0.02	13.00	10228.00	6811	20230905	-29.31	4576	20231027	5.22	6570	-26.71	20240104	4650	3.55	20240418	7620	-36.81	20230905	4650	3.55	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
72	20240618	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	4397490	919	4.17	4780	4830	4775	6270	3385	4830	4785.08	0.65	0	-42	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	435	370.77	0.47	12	0.01	13.00	10228.00	6811	20230905	-29.23	4576	20231027	5.33	6570	-26.64	20240104	4650	3.66	20240418	7620	-36.75	20230905	4650	3.66	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
73	20240618	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-50	5	-1.04	583160	122	0.55	4780	4780	4780	6270	3385	4830	4780.00	0.65	0	0	4926	4877	4796	4747	4666	4837	4707	45	1440	500	3570	5	1	9031122	432	367.69	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.82	4576	20231027	4.46	6570	-27.25	20240104	4650	2.80	20240418	7620	-37.27	20230905	4650	2.80	20240418	2.89	N	032750	500	45 억		58727	N	N	0	N	00	N
74	20240617	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-10	5	-0.21	105455730	22017	222.57	4845	4845	4715	6290	3390	4840	4789.36	0.65	0	-538	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	436	371.54	0.47	12	0.24	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
75	20240617	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-60	5	-1.24	94752020	19792	200.08	4845	4845	4715	6290	3390	4840	4787.39	0.65	0	-419	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	432	367.69	0.47	12	0.22	13.00	10228.00	6811	20230905	-29.82	4576	20231027	4.46	6570	-27.25	20240104	4650	2.80	20240418	7620	-37.27	20230905	4650	2.80	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
76	20240617	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-55	5	-1.14	91843405	19184	193.93	4845	4845	4715	6290	3390	4840	4787.50	0.65	0	-398	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	432	368.08	0.47	12	0.21	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
77	20240617	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-60	5	-1.24	80752085	16863	170.47	4845	4845	4715	6290	3390	4840	4788.71	0.65	0	-378	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	432	367.69	0.47	12	0.19	13.00	10228.00	6811	20230905	-29.82	4576	20231027	4.46	6570	-27.25	20240104	4650	2.80	20240418	7620	-37.27	20230905	4650	2.80	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
78	20240617	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-35	5	-0.72	48658190	10119	102.29	4845	4845	4770	6290	3390	4840	4808.60	0.65	0	-517	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	434	369.62	0.47	12	0.11	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
79	20240617	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-35	5	-0.72	33087295	6870	69.45	4845	4845	4770	6290	3390	4840	4816.20	0.65	0	-479	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	434	369.62	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
80	20240617	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	4231670	876	8.86	4845	4845	4805	6290	3390	4840	4830.67	0.65	0	29	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	437	372.31	0.47	12	0.01	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
81	20240617	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	2200085	456	4.61	4845	4845	4805	6290	3390	4840	4824.75	0.65	0	202	4913	4876	4838	4801	4763	4895	4820	45	1450	500	3580	5	1	9031122	437	372.31	0.47	12	0.01	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	2.93	N	032750	500	45 억		59125	N	N	0	N	00	N
82	20240614	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-40	5	-0.82	46823735	9681	31.09	4830	4875	4800	6340	3420	4880	4836.66	0.66	0	-866	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	437	372.31	0.47	12	0.11	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
83	20240614	150327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-50	5	-1.02	27056870	5588	17.95	4830	4875	4820	6340	3420	4880	4841.96	0.66	0	-833	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	436	371.54	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
84	20240614	140326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-35	5	-0.72	24053525	4967	15.95	4830	4875	4830	6340	3420	4880	4842.67	0.66	0	-546	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	438	372.69	0.47	12	0.05	13.00	10228.00	6811	20230905	-28.87	4576	20231027	5.88	6570	-26.26	20240104	4650	4.19	20240418	7620	-36.42	20230905	4650	4.19	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
85	20240614	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-50	5	-1.02	21491955	4438	14.25	4830	4875	4830	6340	3420	4880	4842.71	0.66	0	-262	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	436	371.54	0.47	12	0.05	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
86	20240614	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-25	5	-0.51	17590380	3632	11.66	4830	4875	4830	6340	3420	4880	4843.17	0.66	0	-262	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	438	373.46	0.47	12	0.04	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
87	20240614	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-30	5	-0.61	15657655	3234	10.39	4830	4875	4830	6340	3420	4880	4841.58	0.66	0	-262	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	438	373.08	0.47	12	0.04	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
88	20240614	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-40	5	-0.82	9614545	1986	6.38	4830	4875	4830	6340	3420	4880	4841.16	0.66	0	-121	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	437	372.31	0.47	12	0.02	13.00	10228.00	6811	20230905	-28.94	4576	20231027	5.77	6570	-26.33	20240104	4650	4.09	20240418	7620	-36.48	20230905	4650	4.09	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
89	20240614	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	-5	5	-0.10	1811500	375	1.20	4830	4875	4830	6340	3420	4880	4830.67	0.66	0	24	4950	4915	4870	4835	4790	4892	4812	45	1460	500	3610	5	1	9031122	440	375.00	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.42	4576	20231027	6.53	6570	-25.80	20240104	4650	4.84	20240418	7620	-36.02	20230905	4650	4.84	20240418	3.08	N	032750	500	45 억		59991	N	N	0	N	00	N
90	20240613	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-25	5	-0.51	146003250	30054	111.35	4905	4905	4825	6370	3435	4905	4858.03	0.67	0	-380	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	441	375.38	0.48	12	0.33	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
91	20240613	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-55	5	-1.12	102068155	21049	77.99	4905	4905	4825	6370	3435	4905	4849.07	0.67	0	-131	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	438	373.08	0.47	12	0.23	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
92	20240613	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-40	5	-0.82	74464770	15336	56.82	4905	4905	4830	6370	3435	4905	4855.55	0.67	0	-131	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	439	374.23	0.48	12	0.17	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
93	20240613	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-40	5	-0.82	70797045	14581	54.02	4905	4905	4830	6370	3435	4905	4855.43	0.67	0	-33	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	439	374.23	0.48	12	0.16	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
94	20240613	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-20	5	-0.41	43757305	8997	33.33	4905	4905	4840	6370	3435	4905	4863.54	0.67	0	-124	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	441	375.77	0.48	12	0.10	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
95	20240613	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-25	5	-0.51	41878140	8612	31.91	4905	4905	4840	6370	3435	4905	4862.77	0.67	0	-222	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	441	375.38	0.48	12	0.10	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
96	20240613	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-10	5	-0.20	38984780	8020	29.71	4905	4905	4840	6370	3435	4905	4860.95	0.67	0	-222	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	442	376.54	0.48	12	0.09	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
97	20240613	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-5	5	-0.10	166765	34	0.13	4905	4905	4900	6370	3435	4905	4904.85	0.67	0	-2	4988	4946	4888	4846	4788	4917	4817	45	1465	500	3620	5	1	9031122	443	376.92	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.10	N	032750	500	45 억		60371	N	N	0	N	00	N
98	20240612	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	131300005	26939	85.83	4930	4930	4830	6380	3440	4910	4873.96	0.68	0	-616	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	443	377.31	0.48	12	0.30	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
99	20240612	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-40	5	-0.81	67530235	13860	44.16	4930	4930	4845	6380	3440	4910	4872.31	0.68	0	-939	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	440	374.62	0.48	12	0.15	13.00	10228.00	6811	20230905	-28.50	4576	20231027	6.42	6570	-25.88	20240104	4650	4.73	20240418	7620	-36.09	20230905	4650	4.73	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
100	20240612	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-50	5	-1.02	50300055	10315	32.86	4930	4930	4860	6380	3440	4910	4876.40	0.68	0	-926	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	439	373.85	0.48	12	0.11	13.00	10228.00	6811	20230905	-28.64	4576	20231027	6.21	6570	-26.03	20240104	4650	4.52	20240418	7620	-36.22	20230905	4650	4.52	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
101	20240612	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-15	5	-0.31	40363425	8273	26.36	4930	4930	4860	6380	3440	4910	4878.93	0.68	0	-283	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	442	376.54	0.48	12	0.09	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
102	20240612	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	31427405	6440	20.52	4930	4930	4860	6380	3440	4910	4880.03	0.68	0	-244	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	441	375.77	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
103	20240612	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	15107920	3090	9.85	4930	4930	4870	6380	3440	4910	4889.29	0.68	0	-399	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	441	375.77	0.48	12	0.03	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
104	20240612	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	5	2	0.10	4639340	946	3.01	4930	4930	4890	6380	3440	4910	4904.16	0.68	0	-253	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	444	378.08	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
105	20240612	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	0	3	0.00	59140	12	0.04	4930	4930	4910	6380	3440	4910	4928.33	0.68	0	-1	4990	4950	4900	4860	4810	4925	4835	45	1470	500	3630	5	1	9031122	443	377.69	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4650	5.59	20240418	7620	-35.56	20230905	4650	5.59	20240418	3.12	N	032750	500	45 억		60987	N	N	0	N	00	N
106	20240610	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-10	5	-0.20	37600210	7636	66.05	4950	4950	4875	6430	3465	4950	4924.07	0.69	0	-1780	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	446	380.00	0.48	12	0.08	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
107	20240610	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-30	5	-0.61	32391585	6579	56.91	4950	4950	4875	6430	3465	4950	4923.48	0.69	0	-1746	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	444	378.46	0.48	12	0.07	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
108	20240610	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	0	3	0.00	25604140	5201	44.99	4950	4950	4875	6430	3465	4950	4922.93	0.69	0	-1434	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	447	380.77	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
109	20240610	130343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-15	5	-0.30	13650495	2779	24.04	4950	4950	4875	6430	3465	4950	4912.02	0.69	0	-1298	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	446	379.62	0.48	12	0.03	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
110	20240610	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-45	5	-0.91	12204585	2486	21.50	4950	4950	4875	6430	3465	4950	4909.33	0.69	0	-1276	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	443	377.31	0.48	12	0.03	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
111	20240610	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-45	5	-0.91	6887915	1405	12.15	4950	4950	4875	6430	3465	4950	4902.43	0.69	0	-614	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	443	377.31	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
112	20240610	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-40	5	-0.81	4706175	960	8.30	4950	4950	4875	6430	3465	4950	4902.27	0.69	0	-564	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	443	377.69	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4650	5.59	20240418	7620	-35.56	20230905	4650	5.59	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
113	20240610	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-45	5	-0.91	2548700	519	4.49	4950	4950	4905	6430	3465	4950	4910.79	0.69	0	-503	5010	4980	4935	4905	4860	4987	4912	45	1480	500	3660	5	1	9031122	443	377.31	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.19	N	032750	500	45 억		62660	N	N	0	N	00	N
114	20240607	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	10	2	0.20	57003560	11561	47.28	4950	4965	4890	6420	3460	4940	4930.68	0.70	0	-878	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	447	380.77	0.48	12	0.13	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
115	20240607	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	0	3	0.00	50070880	10160	41.55	4950	4965	4890	6420	3460	4940	4928.24	0.70	0	-725	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	446	380.00	0.48	12	0.11	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
116	20240607	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	5	2	0.10	43759480	8880	36.32	4950	4965	4890	6420	3460	4940	4927.87	0.70	0	-720	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	447	380.38	0.48	12	0.10	13.00	10228.00	6811	20230905	-27.40	4576	20231027	8.06	6570	-24.73	20240104	4650	6.34	20240418	7620	-35.10	20230905	4650	6.34	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
117	20240607	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-40	5	-0.81	37879655	7688	31.44	4950	4965	4890	6420	3460	4940	4927.11	0.70	0	-712	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	443	376.92	0.48	12	0.09	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
118	20240607	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	10	2	0.20	26100475	5297	21.66	4950	4965	4890	6420	3460	4940	4927.41	0.70	0	-1132	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	447	380.77	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4650	6.45	20240418	7620	-35.04	20230905	4650	6.45	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
119	20240607	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	15	2	0.30	21930045	4453	18.21	4950	4965	4890	6420	3460	4940	4924.78	0.70	0	-1132	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	447	381.15	0.48	12	0.05	13.00	10228.00	6811	20230905	-27.25	4576	20231027	8.28	6570	-24.58	20240104	4650	6.56	20240418	7620	-34.97	20230905	4650	6.56	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
120	20240607	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-20	5	-0.40	8291230	1684	6.89	4950	4965	4890	6420	3460	4940	4923.53	0.70	0	230	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	444	378.46	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
121	20240607	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	0	3	0.00	1295080	262	1.07	4950	4950	4940	6420	3460	4940	4943.05	0.70	0	-182	4993	4966	4913	4886	4833	4980	4900	45	1480	500	3650	5	1	9031122	446	380.00	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.19	N	032750	500	45 억		63538	N	N	0	N	00	N
122	20240605	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	10	2	0.20	120027050	24452	84.77	4925	4940	4860	6400	3455	4930	4908.68	0.71	0	-572	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	446	380.00	0.48	12	0.27	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
123	20240605	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-35	5	-0.71	103268510	21047	72.97	4925	4940	4860	6400	3455	4930	4906.57	0.71	0	-215	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	442	376.54	0.48	12	0.23	13.00	10228.00	6811	20230905	-28.13	4576	20231027	6.97	6570	-25.49	20240104	4650	5.27	20240418	7620	-35.76	20230905	4650	5.27	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
124	20240605	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	5	2	0.10	93710440	19099	66.21	4925	4940	4860	6400	3455	4930	4906.56	0.71	0	-467	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	446	379.62	0.48	12	0.21	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4650	6.13	20240418	7620	-35.24	20230905	4650	6.13	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
125	20240605	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	0	3	0.00	78531990	16010	55.51	4925	4940	4860	6400	3455	4930	4905.18	0.71	0	-353	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	445	379.23	0.48	12	0.18	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
126	20240605	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	10	2	0.20	72939720	14870	51.55	4925	4940	4860	6400	3455	4930	4905.16	0.71	0	-820	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	446	380.00	0.48	12	0.16	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
127	20240605	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-10	5	-0.20	43190260	8823	30.59	4925	4940	4860	6400	3455	4930	4895.19	0.71	0	-332	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	444	378.46	0.48	12	0.10	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
128	20240605	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	10	2	0.20	10993655	2235	7.75	4925	4940	4880	6400	3455	4930	4918.86	0.71	0	-67	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	446	380.00	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
129	20240605	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-5	5	-0.10	34475	7	0.02	4925	4925	4925	6400	3455	4930	4925.00	0.71	0	0	5003	4966	4908	4871	4813	4985	4890	45	1470	500	3640	5	1	9031122	445	378.85	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.15	N	032750	500	45 억		64110	N	N	0	N	00	N
130	20240604	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	15	2	0.31	141675330	28844	173.91	4880	4945	4850	6380	3445	4915	4911.78	0.73	0	-1678	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	445	379.23	0.48	12	0.32	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
131	20240604	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	0	3	0.00	139472055	28397	171.21	4880	4945	4850	6380	3445	4915	4911.51	0.73	0	-1632	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	444	378.08	0.48	12	0.31	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
132	20240604	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	15	2	0.31	118321855	24098	145.29	4880	4945	4850	6380	3445	4915	4910.03	0.73	0	-1342	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	445	379.23	0.48	12	0.27	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
133	20240604	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	10	2	0.20	90750570	18491	111.49	4880	4945	4850	6380	3445	4915	4907.82	0.73	0	-1088	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	445	378.85	0.48	12	0.20	13.00	10228.00	6811	20230905	-27.69	4576	20231027	7.63	6570	-25.04	20240104	4650	5.91	20240418	7620	-35.37	20230905	4650	5.91	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
134	20240604	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	25	2	0.51	85759940	17473	105.35	4880	4945	4850	6380	3445	4915	4908.14	0.73	0	-1056	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	446	380.00	0.48	12	0.19	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4650	6.24	20240418	7620	-35.17	20230905	4650	6.24	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
135	20240604	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-65	5	-1.32	30265035	6215	37.47	4880	4905	4850	6380	3445	4915	4869.68	0.73	0	185	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	438	373.08	0.47	12	0.07	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
136	20240604	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-10	5	-0.20	4814450	987	5.95	4880	4905	4855	6380	3445	4915	4877.86	0.73	0	-30	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	443	377.31	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.98	4576	20231027	7.19	6570	-25.34	20240104	4650	5.48	20240418	7620	-35.63	20230905	4650	5.48	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
137	20240604	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-25	5	-0.51	595455	122	0.74	4880	4890	4865	6380	3445	4915	4880.78	0.73	0	-10	4968	4941	4903	4876	4838	4922	4857	45	1465	500	3630	5	1	9031122	442	376.15	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.20	4576	20231027	6.86	6570	-25.57	20240104	4650	5.16	20240418	7620	-35.83	20230905	4650	5.16	20240418	3.16	N	032750	500	45 억		65786	N	N	0	N	00	N
138	20240603	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-20	5	-0.41	32126505	6556	130.55	4930	4930	4865	6410	3455	4935	4900.32	0.73	0	-377	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	444	378.08	0.48	12	0.07	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
139	20240603	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-50	5	-1.01	29246725	5970	118.88	4930	4930	4865	6410	3455	4935	4898.95	0.73	0	-330	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	441	375.77	0.48	12	0.07	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
140	20240603	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-20	5	-0.41	26090535	5325	106.03	4930	4930	4865	6410	3455	4935	4899.63	0.73	0	-386	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	444	378.08	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
141	20240603	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-25	5	-0.51	20745265	4237	84.37	4930	4930	4865	6410	3455	4935	4896.22	0.73	0	-376	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	443	377.69	0.48	12	0.05	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4650	5.59	20240418	7620	-35.56	20230905	4650	5.59	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
142	20240603	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-15	5	-0.30	19271790	3936	78.38	4930	4930	4865	6410	3455	4935	4896.29	0.73	0	-376	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	444	378.46	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4650	5.81	20240418	7620	-35.43	20230905	4650	5.81	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
143	20240603	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-20	5	-0.41	19266870	3935	78.36	4930	4930	4865	6410	3455	4935	4896.28	0.73	0	-376	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	444	378.08	0.48	12	0.04	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4650	5.70	20240418	7620	-35.50	20230905	4650	5.70	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
144	20240603	100341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-70	5	-1.42	6008175	1228	24.45	4930	4930	4865	6410	3455	4935	4892.65	0.73	0	-137	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	439	374.23	0.48	12	0.01	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N
145	20240603	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-5	5	-0.10	93670	19	0.38	4930	4930	4930	6410	3455	4935	4930.00	0.73	0	-2	4998	4966	4908	4876	4818	4982	4892	45	1475	500	3650	5	1	9031122	445	379.23	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4650	6.02	20240418	7620	-35.30	20230905	4650	6.02	20240418	3.10	N	032750	500	45 억		66148	N	N	0	N	00	N