KissMeData/177830/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	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-60	5	-1.59	6292999850	1627346	103.31	3725	4095	3685	4910	2650	3780	3867.05	0.41	0	-8327	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	532	372.00	0.65	12	11.39	10.00	5688.00	5860	20230921	-36.52	3235	20240416	14.99	4375	-14.97	20240509	3235	14.99	20240416	5860	-36.52	20230921	3235	14.99	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
3	20240628	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-70	5	-1.85	6190638410	1599815	101.56	3725	4095	3685	4910	2650	3780	3869.60	0.41	0	-8082	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	530	371.00	0.65	12	11.20	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
4	20240628	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-85	5	-2.25	6135862345	1585037	100.62	3725	4095	3685	4910	2650	3780	3871.12	0.41	0	-4856	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	528	369.50	0.65	12	11.09	10.00	5688.00	5860	20230921	-36.95	3235	20240416	14.22	4375	-15.54	20240509	3235	14.22	20240416	5860	-36.95	20230921	3235	14.22	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
5	20240628	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-70	5	-1.85	6024691670	1554971	98.72	3725	4095	3700	4910	2650	3780	3874.47	0.41	0	-3131	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	530	371.00	0.65	12	10.88	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
6	20240628	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-60	5	-1.59	5942466715	1532834	97.31	3725	4095	3700	4910	2650	3780	3876.79	0.41	0	515	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	532	372.00	0.65	12	10.73	10.00	5688.00	5860	20230921	-36.52	3235	20240416	14.99	4375	-14.97	20240509	3235	14.99	20240416	5860	-36.52	20230921	3235	14.99	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
7	20240628	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-55	5	-1.46	5720440015	1473030	93.51	3725	4095	3710	4910	2650	3780	3883.45	0.41	0	258	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	532	372.50	0.65	12	10.31	10.00	5688.00	5860	20230921	-36.43	3235	20240416	15.15	4375	-14.86	20240509	3235	15.15	20240416	5860	-36.43	20230921	3235	15.15	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
8	20240628	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-10	5	-0.26	5131631340	1316405	83.57	3725	4095	3715	4910	2650	3780	3898.22	0.41	0	-14627	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	539	377.00	0.66	12	9.21	10.00	5688.00	5860	20230921	-35.67	3235	20240416	16.54	4375	-13.83	20240509	3235	16.54	20240416	5860	-35.67	20230921	3235	16.54	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
9	20240628	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-45	5	-1.19	145001510	38918	2.47	3725	3765	3715	4910	2650	3780	3725.79	0.41	0	10337	4126	3952	3806	3632	3486	4040	3720	71	1130	500	2640	5	1	14288753	534	373.50	0.66	12	0.27	10.00	5688.00	5860	20230921	-36.26	3235	20240416	15.46	4375	-14.63	20240509	3235	15.46	20240416	5860	-36.26	20230921	3235	15.46	20240416	5.04	N	177830	500	71 억		57906	N	N	0	N	00	N
10	20240627	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	85	2	2.30	6044324115	1558205	1342.18	3660	3980	3660	4800	2590	3695	3879.07	0.35	0	11150	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	540	378.00	0.66	12	10.91	10.00	5688.00	5860	20230921	-35.49	3235	20240416	16.85	4375	-13.60	20240509	3235	16.85	20240416	5860	-35.49	20230921	3235	16.85	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
11	20240627	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	110	2	2.98	5918384155	1524957	1313.54	3660	3980	3660	4800	2590	3695	3881.02	0.35	0	9301	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	544	380.50	0.67	12	10.67	10.00	5688.00	5860	20230921	-35.07	3235	20240416	17.62	4375	-13.03	20240509	3235	17.62	20240416	5860	-35.07	20230921	3235	17.62	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
12	20240627	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	130	2	3.52	5308073345	1363879	1174.80	3660	3980	3660	4800	2590	3695	3891.90	0.35	0	-15831	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	547	382.50	0.67	12	9.55	10.00	5688.00	5860	20230921	-34.73	3235	20240416	18.24	4375	-12.57	20240509	3235	18.24	20240416	5860	-34.73	20230921	3235	18.24	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
13	20240627	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	100	2	2.71	601223100	158713	136.71	3660	3840	3660	4800	2590	3695	3788.14	0.35	0	24825	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	542	379.50	0.67	12	1.11	10.00	5688.00	5860	20230921	-35.24	3235	20240416	17.31	4375	-13.26	20240509	3235	17.31	20240416	5860	-35.24	20230921	3235	17.31	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
14	20240627	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	100	2	2.71	416083040	110179	94.90	3660	3820	3660	4800	2590	3695	3776.46	0.35	0	17718	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	542	379.50	0.67	12	0.77	10.00	5688.00	5860	20230921	-35.24	3235	20240416	17.31	4375	-13.26	20240509	3235	17.31	20240416	5860	-35.24	20230921	3235	17.31	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
15	20240627	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	115	2	3.11	335929255	89100	76.75	3660	3820	3660	4800	2590	3695	3770.29	0.35	0	18896	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	544	381.00	0.67	12	0.62	10.00	5688.00	5860	20230921	-34.98	3235	20240416	17.77	4375	-12.91	20240509	3235	17.77	20240416	5860	-34.98	20230921	3235	17.77	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
16	20240627	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	75	2	2.03	103429500	27740	23.89	3660	3770	3660	4800	2590	3695	3728.59	0.35	0	5929	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	539	377.00	0.66	12	0.19	10.00	5688.00	5860	20230921	-35.67	3235	20240416	16.54	4375	-13.83	20240509	3235	16.54	20240416	5860	-35.67	20230921	3235	16.54	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
17	20240627	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	0	3	0.00	6643480	1811	1.56	3660	3695	3660	4800	2590	3695	3667.65	0.35	0	455	3798	3746	3688	3636	3578	3717	3607	71	1105	500	2580	5	1	14288753	528	369.50	0.65	12	0.01	10.00	5688.00	5860	20230921	-36.95	3235	20240416	14.22	4375	-15.54	20240509	3235	14.22	20240416	5860	-36.95	20230921	3235	14.22	20240416	4.94	N	177830	500	71 억		50176	N	N	0	N	00	N
18	20240626	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-60	5	-1.60	418536615	114060	25.92	3710	3740	3630	4880	2630	3755	3669.44	0.31	0	5652	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	528	369.50	0.65	12	0.80	10.00	5688.00	5860	20230921	-36.95	3235	20240416	14.22	4375	-15.54	20240509	3235	14.22	20240416	5860	-36.95	20230921	3235	14.22	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
19	20240626	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-80	5	-2.13	395296480	107763	24.48	3710	3740	3630	4880	2630	3755	3668.20	0.31	0	6148	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	525	367.50	0.65	12	0.75	10.00	5688.00	5860	20230921	-37.29	3235	20240416	13.60	4375	-16.00	20240509	3235	13.60	20240416	5860	-37.29	20230921	3235	13.60	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
20	20240626	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-85	5	-2.26	341316655	93118	21.16	3710	3715	3630	4880	2630	3755	3665.42	0.31	0	2715	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	524	367.00	0.65	12	0.65	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
21	20240626	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-75	5	-2.00	315385385	86039	19.55	3710	3715	3630	4880	2630	3755	3665.61	0.31	0	2005	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	526	368.00	0.65	12	0.60	10.00	5688.00	5860	20230921	-37.20	3235	20240416	13.76	4375	-15.89	20240509	3235	13.76	20240416	5860	-37.20	20230921	3235	13.76	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
22	20240626	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-75	5	-2.00	289977645	79111	17.97	3710	3715	3630	4880	2630	3755	3665.45	0.31	0	1459	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	526	368.00	0.65	12	0.55	10.00	5688.00	5860	20230921	-37.20	3235	20240416	13.76	4375	-15.89	20240509	3235	13.76	20240416	5860	-37.20	20230921	3235	13.76	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
23	20240626	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-45	5	-1.20	276939380	75577	17.17	3710	3715	3630	4880	2630	3755	3664.33	0.31	0	3122	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	530	371.00	0.65	12	0.53	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
24	20240626	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-60	5	-1.60	240434910	65687	14.92	3710	3715	3630	4880	2630	3755	3660.31	0.31	0	1635	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	528	369.50	0.65	12	0.46	10.00	5688.00	5860	20230921	-36.95	3235	20240416	14.22	4375	-15.54	20240509	3235	14.22	20240416	5860	-36.95	20230921	3235	14.22	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
25	20240626	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-85	5	-2.26	68094270	18487	4.20	3710	3715	3660	4880	2630	3755	3683.36	0.31	0	1285	3958	3856	3768	3666	3578	3907	3717	71	1125	500	2620	5	1	14288753	524	367.00	0.65	12	0.13	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	4.93	N	177830	500	71 억		44394	N	N	0	N	00	N
26	20240625	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	10	2	0.27	1645587270	436169	476.43	3730	3870	3680	4865	2625	3745	3772.82	0.53	0	-30910	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	537	375.50	0.66	12	3.05	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
27	20240625	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-30	5	-0.80	1338561895	354919	387.68	3730	3870	3680	4865	2625	3745	3771.46	0.53	0	-19494	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	531	371.50	0.65	12	2.48	10.00	5688.00	5860	20230921	-36.60	3235	20240416	14.84	4375	-15.09	20240509	3235	14.84	20240416	5860	-36.60	20230921	3235	14.84	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
28	20240625	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-45	5	-1.20	1263971600	334765	365.66	3730	3870	3680	4865	2625	3745	3775.70	0.53	0	-22929	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	529	370.00	0.65	12	2.34	10.00	5688.00	5860	20230921	-36.86	3235	20240416	14.37	4375	-15.43	20240509	3235	14.37	20240416	5860	-36.86	20230921	3235	14.37	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
29	20240625	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-35	5	-0.93	1195387380	316183	345.37	3730	3870	3680	4865	2625	3745	3780.68	0.53	0	-23139	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	530	371.00	0.65	12	2.21	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
30	20240625	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-20	5	-0.53	1161095775	306921	335.25	3730	3870	3680	4865	2625	3745	3783.04	0.53	0	-24528	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	532	372.50	0.65	12	2.15	10.00	5688.00	5860	20230921	-36.43	3235	20240416	15.15	4375	-14.86	20240509	3235	15.15	20240416	5860	-36.43	20230921	3235	15.15	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
31	20240625	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	10	2	0.27	988070155	260388	284.42	3730	3870	3680	4865	2625	3745	3794.61	0.53	0	-27932	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	537	375.50	0.66	12	1.82	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
32	20240625	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-10	5	-0.27	122191235	32959	36.00	3730	3780	3680	4865	2625	3745	3707.37	0.53	0	84	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	534	373.50	0.66	12	0.23	10.00	5688.00	5860	20230921	-36.26	3235	20240416	15.46	4375	-14.63	20240509	3235	15.46	20240416	5860	-36.26	20230921	3235	15.46	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
33	20240625	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-10	5	-0.27	4180435	1116	1.22	3730	3780	3730	4865	2625	3745	3745.91	0.53	0	-318	3928	3836	3768	3676	3608	3882	3722	71	1120	500	2620	5	1	14288753	534	373.50	0.66	12	0.01	10.00	5688.00	5860	20230921	-36.26	3235	20240416	15.46	4375	-14.63	20240509	3235	15.46	20240416	5860	-36.26	20230921	3235	15.46	20240416	4.98	N	177830	500	71 억		75434	N	N	0	N	00	N
34	20240624	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-15	5	-0.40	317512935	84426	120.22	3730	3860	3700	4885	2635	3760	3760.84	0.55	0	-2885	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	535	374.50	0.66	12	0.59	10.00	5688.00	5860	20230921	-36.09	3235	20240416	15.77	4375	-14.40	20240509	3235	15.77	20240416	5860	-36.09	20230921	3235	15.77	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
35	20240624	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-10	5	-0.27	294126870	78179	111.32	3730	3860	3700	4885	2635	3760	3762.22	0.55	0	-2785	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	536	375.00	0.66	12	0.55	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
36	20240624	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-5	5	-0.13	229147960	60709	86.45	3730	3860	3730	4885	2635	3760	3774.53	0.55	0	-3196	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	537	375.50	0.66	12	0.42	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
37	20240624	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-10	5	-0.27	208484860	55189	78.59	3730	3860	3730	4885	2635	3760	3777.65	0.55	0	-3196	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	536	375.00	0.66	12	0.39	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
38	20240624	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-5	5	-0.13	180243700	47662	67.87	3730	3860	3730	4885	2635	3760	3781.71	0.55	0	-1440	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	537	375.50	0.66	12	0.33	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
39	20240624	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-5	5	-0.13	152236620	40223	57.28	3730	3860	3730	4885	2635	3760	3784.82	0.55	0	546	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	537	375.50	0.66	12	0.28	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
40	20240624	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	25	2	0.66	129789965	34249	48.77	3730	3860	3730	4885	2635	3760	3789.60	0.55	0	1069	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	541	378.50	0.67	12	0.24	10.00	5688.00	5860	20230921	-35.41	3235	20240416	17.00	4375	-13.49	20240509	3235	17.00	20240416	5860	-35.41	20230921	3235	17.00	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
41	20240624	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-20	5	-0.53	24992160	6692	9.53	3730	3765	3730	4885	2635	3760	3734.63	0.55	0	547	3846	3802	3766	3722	3686	3785	3705	71	1125	500	2630	5	1	14288753	534	374.00	0.66	12	0.05	10.00	5688.00	5860	20230921	-36.18	3235	20240416	15.61	4375	-14.51	20240509	3235	15.61	20240416	5860	-36.18	20230921	3235	15.61	20240416	5.01	N	177830	500	71 억		78200	N	N	0	N	00	N
42	20240621	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-40	5	-1.05	258081790	68716	60.81	3800	3810	3730	4940	2660	3800	3755.77	0.60	0	-7279	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	537	376.00	0.66	12	0.48	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
43	20240621	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-45	5	-1.18	235344725	62660	55.45	3800	3810	3730	4940	2660	3800	3755.90	0.60	0	-6150	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	537	375.50	0.66	12	0.44	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
44	20240621	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-25	5	-0.66	200966040	53506	47.35	3800	3810	3730	4940	2660	3800	3755.95	0.60	0	-3451	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	539	377.50	0.66	12	0.37	10.00	5688.00	5860	20230921	-35.58	3235	20240416	16.69	4375	-13.71	20240509	3235	16.69	20240416	5860	-35.58	20230921	3235	16.69	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
45	20240621	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-60	5	-1.58	153642120	40868	36.17	3800	3810	3735	4940	2660	3800	3759.47	0.60	0	-1982	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	534	374.00	0.66	12	0.29	10.00	5688.00	5860	20230921	-36.18	3235	20240416	15.61	4375	-14.51	20240509	3235	15.61	20240416	5860	-36.18	20230921	3235	15.61	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
46	20240621	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-40	5	-1.05	136396075	36260	32.09	3800	3810	3740	4940	2660	3800	3761.61	0.60	0	-1736	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	537	376.00	0.66	12	0.25	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
47	20240621	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-50	5	-1.32	102734575	27275	24.14	3800	3810	3745	4940	2660	3800	3766.62	0.60	0	-1765	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	536	375.00	0.66	12	0.19	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
48	20240621	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-50	5	-1.32	89992810	23880	21.13	3800	3810	3745	4940	2660	3800	3768.54	0.60	0	-2049	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	536	375.00	0.66	12	0.17	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
49	20240621	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	10	2	0.26	26528790	7025	6.22	3800	3810	3770	4940	2660	3800	3776.34	0.60	0	781	3840	3820	3785	3765	3730	3830	3775	71	1140	500	2660	5	1	14288753	544	381.00	0.67	12	0.05	10.00	5688.00	5860	20230921	-34.98	3235	20240416	17.77	4375	-12.91	20240509	3235	17.77	20240416	5860	-34.98	20230921	3235	17.77	20240416	5.07	N	177830	500	71 억		85443	N	N	0	N	00	N
50	20240620	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	20	2	0.53	423955820	112162	96.03	3780	3805	3750	4910	2650	3780	3779.80	0.50	0	13530	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	543	380.00	0.67	12	0.78	10.00	5688.00	5860	20230921	-35.15	3235	20240416	17.47	4375	-13.14	20240509	3235	17.47	20240416	5860	-35.15	20230921	3235	17.47	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
51	20240620	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	20	2	0.53	395527380	104679	89.63	3780	3805	3750	4910	2650	3780	3778.48	0.50	0	13534	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	543	380.00	0.67	12	0.73	10.00	5688.00	5860	20230921	-35.15	3235	20240416	17.47	4375	-13.14	20240509	3235	17.47	20240416	5860	-35.15	20230921	3235	17.47	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
52	20240620	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	5	2	0.13	326579205	86479	74.04	3780	3805	3750	4910	2650	3780	3776.40	0.50	0	13370	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	541	378.50	0.67	12	0.61	10.00	5688.00	5860	20230921	-35.41	3235	20240416	17.00	4375	-13.49	20240509	3235	17.00	20240416	5860	-35.41	20230921	3235	17.00	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
53	20240620	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-5	5	-0.13	292236460	77390	66.26	3780	3805	3750	4910	2650	3780	3776.15	0.50	0	11478	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	539	377.50	0.66	12	0.54	10.00	5688.00	5860	20230921	-35.58	3235	20240416	16.69	4375	-13.71	20240509	3235	16.69	20240416	5860	-35.58	20230921	3235	16.69	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
54	20240620	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	10	2	0.26	245369085	65004	55.66	3780	3805	3750	4910	2650	3780	3774.68	0.50	0	12503	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	542	379.00	0.67	12	0.45	10.00	5688.00	5860	20230921	-35.32	3235	20240416	17.16	4375	-13.37	20240509	3235	17.16	20240416	5860	-35.32	20230921	3235	17.16	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
55	20240620	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	15	2	0.40	196808325	52185	44.68	3780	3800	3750	4910	2650	3780	3771.36	0.50	0	10975	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	542	379.50	0.67	12	0.37	10.00	5688.00	5860	20230921	-35.24	3235	20240416	17.31	4375	-13.26	20240509	3235	17.31	20240416	5860	-35.24	20230921	3235	17.31	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
56	20240620	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	89095770	23664	20.26	3780	3790	3750	4910	2650	3780	3765.03	0.50	0	4321	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	540	378.00	0.66	12	0.17	10.00	5688.00	5860	20230921	-35.49	3235	20240416	16.85	4375	-13.60	20240509	3235	16.85	20240416	5860	-35.49	20230921	3235	16.85	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
57	20240620	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	37445765	9947	8.52	3780	3785	3750	4910	2650	3780	3764.53	0.50	0	1408	3820	3800	3760	3740	3700	3810	3750	71	1130	500	2640	5	1	14288753	540	378.00	0.66	12	0.07	10.00	5688.00	5860	20230921	-35.49	3235	20240416	16.85	4375	-13.60	20240509	3235	16.85	20240416	5860	-35.49	20230921	3235	16.85	20240416	4.99	N	177830	500	71 억		71375	N	N	0	N	00	N
58	20240619	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	30	2	0.80	430929380	115006	18.52	3740	3780	3720	4875	2625	3750	3746.82	0.44	0	8268	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	540	378.00	0.66	12	0.80	10.00	5688.00	5860	20230921	-35.49	3235	20240416	16.85	4375	-13.60	20240509	3235	16.85	20240416	5860	-35.49	20230921	3235	16.85	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
59	20240619	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	5	2	0.13	377952745	100961	16.25	3740	3770	3720	4875	2625	3750	3743.55	0.44	0	9836	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	537	375.50	0.66	12	0.71	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
60	20240619	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	0	3	0.00	328784230	87872	14.15	3740	3765	3720	4875	2625	3750	3741.63	0.44	0	9956	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	536	375.00	0.66	12	0.61	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
61	20240619	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	15	2	0.40	308185615	82380	13.26	3740	3765	3720	4875	2625	3750	3741.02	0.44	0	9383	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	538	376.50	0.66	12	0.58	10.00	5688.00	5860	20230921	-35.75	3235	20240416	16.38	4375	-13.94	20240509	3235	16.38	20240416	5860	-35.75	20230921	3235	16.38	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
62	20240619	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-10	5	-0.27	275194410	73561	11.84	3740	3760	3720	4875	2625	3750	3741.04	0.44	0	8712	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	534	374.00	0.66	12	0.51	10.00	5688.00	5860	20230921	-36.18	3235	20240416	15.61	4375	-14.51	20240509	3235	15.61	20240416	5860	-36.18	20230921	3235	15.61	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
63	20240619	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	0	3	0.00	232858810	62246	10.02	3740	3760	3720	4875	2625	3750	3740.94	0.44	0	8092	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	536	375.00	0.66	12	0.44	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
64	20240619	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	5	2	0.13	214763555	57416	9.24	3740	3760	3720	4875	2625	3750	3740.48	0.44	0	7919	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	537	375.50	0.66	12	0.40	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
65	20240619	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-15	5	-0.40	67346645	18025	2.90	3740	3760	3720	4875	2625	3750	3736.29	0.44	0	7737	3976	3862	3756	3642	3536	3920	3700	71	1125	500	2620	5	1	14288753	534	373.50	0.66	12	0.13	10.00	5688.00	5860	20230921	-36.26	3235	20240416	15.46	4375	-14.63	20240509	3235	15.46	20240416	5860	-36.26	20230921	3235	15.46	20240416	5.05	N	177830	500	71 억		63008	N	N	0	N	00	N
66	20240618	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	65	2	1.76	2319674125	615236	142.37	3650	3870	3650	4790	2580	3685	3770.38	0.57	0	-19600	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	536	375.00	0.66	12	4.31	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
67	20240618	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	50	2	1.36	2247619405	595999	137.92	3650	3870	3650	4790	2580	3685	3771.18	0.57	0	-15128	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	534	373.50	0.66	12	4.17	10.00	5688.00	5860	20230921	-36.26	3235	20240416	15.46	4375	-14.63	20240509	3235	15.46	20240416	5860	-36.26	20230921	3235	15.46	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
68	20240618	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	40	2	1.09	2199060205	582941	134.90	3650	3870	3650	4790	2580	3685	3772.35	0.57	0	-15306	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	532	372.50	0.65	12	4.08	10.00	5688.00	5860	20230921	-36.43	3235	20240416	15.15	4375	-14.86	20240509	3235	15.15	20240416	5860	-36.43	20230921	3235	15.15	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
69	20240618	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	75	2	2.04	2098507325	555982	128.66	3650	3870	3650	4790	2580	3685	3774.42	0.57	0	-16667	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	537	376.00	0.66	12	3.89	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
70	20240618	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	75	2	2.04	2023530820	536004	124.04	3650	3870	3650	4790	2580	3685	3775.22	0.57	0	-18885	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	537	376.00	0.66	12	3.75	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
71	20240618	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	55	2	1.49	1307663995	346893	80.28	3650	3840	3650	4790	2580	3685	3769.65	0.57	0	-17193	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	534	374.00	0.66	12	2.43	10.00	5688.00	5860	20230921	-36.18	3235	20240416	15.61	4375	-14.51	20240509	3235	15.61	20240416	5860	-36.18	20230921	3235	15.61	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
72	20240618	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	45	2	1.22	1028319005	272518	63.06	3650	3840	3650	4790	2580	3685	3773.40	0.57	0	-19831	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	533	373.00	0.66	12	1.91	10.00	5688.00	5860	20230921	-36.35	3235	20240416	15.30	4375	-14.74	20240509	3235	15.30	20240416	5860	-36.35	20230921	3235	15.30	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
73	20240618	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	15	2	0.41	38017720	10325	2.39	3650	3740	3650	4790	2580	3685	3682.10	0.57	0	-327	3948	3816	3708	3576	3468	3882	3642	71	1105	500	2570	5	1	14288753	529	370.00	0.65	12	0.07	10.00	5688.00	5860	20230921	-36.86	3235	20240416	14.37	4375	-15.43	20240509	3235	14.37	20240416	5860	-36.86	20230921	3235	14.37	20240416	5.06	N	177830	500	71 억		80929	N	N	0	N	00	N
74	20240617	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	80	2	2.22	1602020640	430096	925.99	3600	3840	3600	4685	2525	3605	3724.83	0.35	0	36269	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	527	368.50	0.65	12	3.01	10.00	5688.00	5860	20230921	-37.12	3235	20240416	13.91	4375	-15.77	20240509	3235	13.91	20240416	5860	-37.12	20230921	3235	13.91	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
75	20240617	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	50	2	1.39	1505516770	403803	869.38	3600	3840	3600	4685	2525	3605	3728.34	0.35	0	32662	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	522	365.50	0.64	12	2.83	10.00	5688.00	5860	20230921	-37.63	3235	20240416	12.98	4375	-16.46	20240509	3235	12.98	20240416	5860	-37.63	20230921	3235	12.98	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
76	20240617	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	80	2	2.22	1323997080	354313	762.83	3600	3840	3600	4685	2525	3605	3736.80	0.35	0	20246	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	527	368.50	0.65	12	2.48	10.00	5688.00	5860	20230921	-37.12	3235	20240416	13.91	4375	-15.77	20240509	3235	13.91	20240416	5860	-37.12	20230921	3235	13.91	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
77	20240617	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	30	2	0.83	105068445	28880	62.18	3600	3660	3600	4685	2525	3605	3638.10	0.35	0	-1160	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	519	363.50	0.64	12	0.20	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
78	20240617	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	30	2	0.83	94979790	26099	56.19	3600	3660	3600	4685	2525	3605	3639.21	0.35	0	-1989	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	519	363.50	0.64	12	0.18	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
79	20240617	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	50	2	1.39	64498220	17698	38.10	3600	3660	3600	4685	2525	3605	3644.38	0.35	0	-737	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	522	365.50	0.64	12	0.12	10.00	5688.00	5860	20230921	-37.63	3235	20240416	12.98	4375	-16.46	20240509	3235	12.98	20240416	5860	-37.63	20230921	3235	12.98	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
80	20240617	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	35	2	0.97	34680525	9529	20.52	3600	3650	3600	4685	2525	3605	3639.47	0.35	0	-615	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	520	364.00	0.64	12	0.07	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
81	20240617	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	20	2	0.55	1466585	407	0.88	3600	3625	3600	4685	2525	3605	3603.40	0.35	0	-31	3668	3636	3613	3581	3558	3625	3570	71	1080	500	2520	5	1	14288753	518	362.50	0.64	12	0.00	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	5.09	N	177830	500	71 억		49397	N	N	0	N	00	N
82	20240614	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-45	5	-1.23	165280970	45762	122.81	3645	3645	3590	4745	2555	3650	3611.75	0.37	0	-3998	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	515	360.50	0.63	12	0.32	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
83	20240614	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-20	5	-0.55	142769260	39511	106.03	3645	3645	3595	4745	2555	3650	3613.41	0.37	0	-2657	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	519	363.00	0.64	12	0.28	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
84	20240614	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-35	5	-0.96	101490150	28062	75.31	3645	3645	3600	4745	2555	3650	3616.64	0.37	0	-1938	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	517	361.50	0.64	12	0.20	10.00	5688.00	5860	20230921	-38.31	3235	20240416	11.75	4375	-17.37	20240509	3235	11.75	20240416	5860	-38.31	20230921	3235	11.75	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
85	20240614	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-40	5	-1.10	90265225	24954	66.97	3645	3645	3600	4745	2555	3650	3617.26	0.37	0	-1914	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	516	361.00	0.63	12	0.17	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
86	20240614	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-20	5	-0.55	84914690	23473	62.99	3645	3645	3600	4745	2555	3650	3617.55	0.37	0	-2059	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	519	363.00	0.64	12	0.16	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
87	20240614	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-20	5	-0.55	73662895	20357	54.63	3645	3645	3600	4745	2555	3650	3618.55	0.37	0	-2287	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	519	363.00	0.64	12	0.14	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
88	20240614	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-20	5	-0.55	42063570	11616	31.17	3645	3645	3605	4745	2555	3650	3621.18	0.37	0	-433	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	519	363.00	0.64	12	0.08	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
89	20240614	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-5	5	-0.14	9554755	2628	7.05	3645	3645	3620	4745	2555	3650	3635.75	0.37	0	-203	3686	3667	3641	3622	3596	3677	3632	71	1095	500	2550	5	1	14288753	521	364.50	0.64	12	0.02	10.00	5688.00	5860	20230921	-37.80	3235	20240416	12.67	4375	-16.69	20240509	3235	12.67	20240416	5860	-37.80	20230921	3235	12.67	20240416	5.11	N	177830	500	71 억		52846	N	N	0	N	00	N
90	20240613	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	10	2	0.27	135145415	37232	59.71	3625	3660	3615	4730	2550	3640	3629.82	0.32	0	7158	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	522	365.00	0.64	12	0.26	10.00	5688.00	5860	20230921	-37.71	3235	20240416	12.83	4375	-16.57	20240509	3235	12.83	20240416	5860	-37.71	20230921	3235	12.83	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
91	20240613	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-5	5	-0.14	127366685	35099	56.29	3625	3660	3615	4730	2550	3640	3628.78	0.32	0	6802	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	519	363.50	0.64	12	0.25	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
92	20240613	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-5	5	-0.14	105947250	29203	46.83	3625	3660	3615	4730	2550	3640	3627.96	0.32	0	6644	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	519	363.50	0.64	12	0.20	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
93	20240613	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	97080430	26765	42.92	3625	3660	3615	4730	2550	3640	3627.14	0.32	0	6644	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	520	364.00	0.64	12	0.19	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
94	20240613	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-20	5	-0.55	75436080	20803	33.36	3625	3660	3615	4730	2550	3640	3626.21	0.32	0	6863	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	517	362.00	0.64	12	0.15	10.00	5688.00	5860	20230921	-38.23	3235	20240416	11.90	4375	-17.26	20240509	3235	11.90	20240416	5860	-38.23	20230921	3235	11.90	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
95	20240613	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	39693910	10922	17.51	3625	3660	3620	4730	2550	3640	3634.31	0.32	0	886	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	520	364.00	0.64	12	0.08	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
96	20240613	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	0	3	0.00	21416000	5899	9.46	3625	3660	3620	4730	2550	3640	3630.45	0.32	0	886	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	520	364.00	0.64	12	0.04	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
97	20240613	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	20	2	0.55	3270240	899	1.44	3625	3660	3625	4730	2550	3640	3637.64	0.32	0	-77	3696	3667	3631	3602	3566	3682	3617	71	1090	500	2540	5	1	14288753	523	366.00	0.64	12	0.01	10.00	5688.00	5860	20230921	-37.54	3235	20240416	13.14	4375	-16.34	20240509	3235	13.14	20240416	5860	-37.54	20230921	3235	13.14	20240416	5.13	N	177830	500	71 억		45688	N	N	0	N	00	N
98	20240612	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	50	2	1.39	225269030	62145	104.26	3600	3660	3595	4665	2515	3590	3624.89	0.31	0	804	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	520	364.00	0.64	12	0.43	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
99	20240612	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	60	2	1.67	222670405	61431	103.06	3600	3660	3595	4665	2515	3590	3624.72	0.31	0	640	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	522	365.00	0.64	12	0.43	10.00	5688.00	5860	20230921	-37.71	3235	20240416	12.83	4375	-16.57	20240509	3235	12.83	20240416	5860	-37.71	20230921	3235	12.83	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
100	20240612	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	15	2	0.42	183254135	50540	84.79	3600	3660	3600	4665	2515	3590	3625.92	0.31	0	1273	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	515	360.50	0.63	12	0.35	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
101	20240612	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	35	2	0.97	178085000	49112	82.39	3600	3660	3600	4665	2515	3590	3626.10	0.31	0	994	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	518	362.50	0.64	12	0.34	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
102	20240612	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	15	2	0.42	132236700	36437	61.13	3600	3660	3600	4665	2515	3590	3629.19	0.31	0	92	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	515	360.50	0.63	12	0.26	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
103	20240612	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	20	2	0.56	99573525	27422	46.00	3600	3660	3600	4665	2515	3590	3631.15	0.31	0	1696	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	516	361.00	0.63	12	0.19	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
104	20240612	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	15	2	0.42	58226410	16049	26.92	3600	3660	3600	4665	2515	3590	3628.04	0.31	0	280	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	515	360.50	0.63	12	0.11	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
105	20240612	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	35	2	0.97	10120230	2798	4.69	3600	3625	3600	4665	2515	3590	3616.95	0.31	0	-804	3690	3640	3615	3565	3540	3627	3552	71	1075	500	2510	5	1	14288753	518	362.50	0.64	12	0.02	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	5.18	N	177830	500	71 억		44856	N	N	0	N	00	N
106	20240610	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	50	2	1.39	170707985	46948	53.32	3600	3680	3600	4690	2530	3610	3636.11	0.23	0	10973	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	523	366.00	0.64	12	0.33	10.00	5688.00	5860	20230921	-37.54	3235	20240416	13.14	4375	-16.34	20240509	3235	13.14	20240416	5860	-37.54	20230921	3235	13.14	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
107	20240610	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	25	2	0.69	147007285	40452	45.95	3600	3680	3600	4690	2530	3610	3634.13	0.23	0	9701	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	519	363.50	0.64	12	0.28	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
108	20240610	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	35	2	0.97	116338910	32040	36.39	3600	3680	3600	4690	2530	3610	3631.06	0.23	0	8211	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	521	364.50	0.64	12	0.22	10.00	5688.00	5860	20230921	-37.80	3235	20240416	12.67	4375	-16.69	20240509	3235	12.67	20240416	5860	-37.80	20230921	3235	12.67	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
109	20240610	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	45	2	1.25	98204455	27063	30.74	3600	3680	3600	4690	2530	3610	3628.75	0.23	0	5267	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	522	365.50	0.64	12	0.19	10.00	5688.00	5860	20230921	-37.63	3235	20240416	12.98	4375	-16.46	20240509	3235	12.98	20240416	5860	-37.63	20230921	3235	12.98	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
110	20240610	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	25	2	0.69	87143665	24034	27.30	3600	3680	3600	4690	2530	3610	3625.86	0.23	0	5892	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	519	363.50	0.64	12	0.17	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
111	20240610	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	20	2	0.55	77411025	21350	24.25	3600	3680	3600	4690	2530	3610	3625.82	0.23	0	4875	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	519	363.00	0.64	12	0.15	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
112	20240610	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	15	2	0.42	53994350	14872	16.89	3600	3680	3600	4690	2530	3610	3630.63	0.23	0	927	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	518	362.50	0.64	12	0.10	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
113	20240610	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	30	2	0.83	19616025	5407	6.14	3600	3645	3600	4690	2530	3610	3627.95	0.23	0	1944	3690	3650	3625	3585	3560	3637	3572	71	1080	500	2520	5	1	14288753	520	364.00	0.64	12	0.04	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	5.06	N	177830	500	71 억		33446	N	N	0	N	00	N
114	20240607	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-60	5	-1.63	311409900	86104	21.63	3665	3665	3600	4770	2570	3670	3616.49	0.20	0	5188	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	516	361.00	0.63	12	0.60	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
115	20240607	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-50	5	-1.36	278277760	76931	19.32	3665	3665	3600	4770	2570	3670	3617.03	0.20	0	4479	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	517	362.00	0.64	12	0.54	10.00	5688.00	5860	20230921	-38.23	3235	20240416	11.90	4375	-17.26	20240509	3235	11.90	20240416	5860	-38.23	20230921	3235	11.90	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
116	20240607	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-35	5	-0.95	258416680	71428	17.94	3665	3665	3600	4770	2570	3670	3617.64	0.20	0	3530	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	519	363.50	0.64	12	0.50	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
117	20240607	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-35	5	-0.95	204355020	56520	14.20	3665	3665	3600	4770	2570	3670	3615.33	0.20	0	2460	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	519	363.50	0.64	12	0.40	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
118	20240607	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-30	5	-0.82	191458420	52972	13.31	3665	3665	3600	4770	2570	3670	3614.02	0.20	0	2360	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	520	364.00	0.64	12	0.37	10.00	5688.00	5860	20230921	-37.88	3235	20240416	12.52	4375	-16.80	20240509	3235	12.52	20240416	5860	-37.88	20230921	3235	12.52	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
119	20240607	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-65	5	-1.77	181627045	50263	12.63	3665	3665	3600	4770	2570	3670	3613.19	0.20	0	2172	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	515	360.50	0.63	12	0.35	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
120	20240607	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-60	5	-1.63	91130175	25153	6.32	3665	3665	3605	4770	2570	3670	3622.47	0.20	0	2027	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	516	361.00	0.63	12	0.18	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
121	20240607	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-15	5	-0.41	11536835	3158	0.79	3665	3665	3635	4770	2570	3670	3651.45	0.20	0	-163	3820	3745	3685	3610	3550	3715	3580	71	1100	500	2560	5	1	14288753	522	365.50	0.64	12	0.02	10.00	5688.00	5860	20230921	-37.63	3235	20240416	12.98	4375	-16.46	20240509	3235	12.98	20240416	5860	-37.63	20230921	3235	12.98	20240416	4.98	N	177830	500	71 억		28258	N	N	0	N	00	N
122	20240605	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-35	5	-0.94	1453423360	395311	37.11	3700	3760	3625	4815	2595	3705	3676.66	0.25	0	-6887	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	524	367.00	0.65	12	2.77	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
123	20240605	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-75	5	-2.02	1397577970	379984	35.67	3700	3760	3625	4815	2595	3705	3677.99	0.25	0	-7560	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	519	363.00	0.64	12	2.66	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
124	20240605	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-80	5	-2.16	1341290485	364497	34.22	3700	3760	3625	4815	2595	3705	3679.84	0.25	0	-6650	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	518	362.50	0.64	12	2.55	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
125	20240605	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-70	5	-1.89	1264790685	343435	32.24	3700	3760	3630	4815	2595	3705	3682.77	0.25	0	-7221	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	519	363.50	0.64	12	2.40	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
126	20240605	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-60	5	-1.62	1158124900	314179	29.49	3700	3760	3645	4815	2595	3705	3686.19	0.25	0	-7210	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	521	364.50	0.64	12	2.20	10.00	5688.00	5860	20230921	-37.80	3235	20240416	12.67	4375	-16.69	20240509	3235	12.67	20240416	5860	-37.80	20230921	3235	12.67	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
127	20240605	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-20	5	-0.54	643561250	175078	16.44	3700	3760	3645	4815	2595	3705	3675.85	0.25	0	3277	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	527	368.50	0.65	12	1.23	10.00	5688.00	5860	20230921	-37.12	3235	20240416	13.91	4375	-15.77	20240509	3235	13.91	20240416	5860	-37.12	20230921	3235	13.91	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
128	20240605	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-40	5	-1.08	338235165	92065	8.64	3700	3760	3645	4815	2595	3705	3673.87	0.25	0	12246	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	524	366.50	0.64	12	0.64	10.00	5688.00	5860	20230921	-37.46	3235	20240416	13.29	4375	-16.23	20240509	3235	13.29	20240416	5860	-37.46	20230921	3235	13.29	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
129	20240605	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	5	2	0.13	78506565	21266	2.00	3700	3760	3650	4815	2595	3705	3691.65	0.25	0	4262	4101	3902	3741	3542	3381	4002	3642	71	1110	500	2590	5	1	14288753	530	371.00	0.65	12	0.15	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	4.97	N	177830	500	71 억		35661	N	N	0	N	00	N
130	20240604	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	30	2	0.82	3938924225	1046309	1798.12	3655	3940	3580	4775	2575	3675	3764.59	0.97	0	-102300	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	529	370.50	0.65	12	7.32	10.00	5688.00	5860	20230921	-36.77	3235	20240416	14.53	4375	-15.31	20240509	3235	14.53	20240416	5860	-36.77	20230921	3235	14.53	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
131	20240604	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	15	2	0.41	3763507015	998533	1716.02	3655	3940	3580	4775	2575	3675	3769.04	0.97	0	-104392	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	527	369.00	0.65	12	6.99	10.00	5688.00	5860	20230921	-37.03	3235	20240416	14.06	4375	-15.66	20240509	3235	14.06	20240416	5860	-37.03	20230921	3235	14.06	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
132	20240604	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	80	2	2.18	2351611315	616805	1060.00	3655	3940	3580	4775	2575	3675	3812.57	0.97	0	-68121	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	537	375.50	0.66	12	4.32	10.00	5688.00	5860	20230921	-35.92	3235	20240416	16.07	4375	-14.17	20240509	3235	16.07	20240416	5860	-35.92	20230921	3235	16.07	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
133	20240604	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-50	5	-1.36	166503600	46102	79.23	3655	3655	3580	4775	2575	3675	3611.63	0.97	0	3481	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	518	362.50	0.64	12	0.32	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
134	20240604	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-70	5	-1.90	141625010	39209	67.38	3655	3655	3580	4775	2575	3675	3612.05	0.97	0	3063	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	515	360.50	0.63	12	0.27	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
135	20240604	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-55	5	-1.50	123670020	34232	58.83	3655	3655	3580	4775	2575	3675	3612.69	0.97	0	2193	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	517	362.00	0.64	12	0.24	10.00	5688.00	5860	20230921	-38.23	3235	20240416	11.90	4375	-17.26	20240509	3235	11.90	20240416	5860	-38.23	20230921	3235	11.90	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
136	20240604	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-45	5	-1.22	77088065	21332	36.66	3655	3655	3580	4775	2575	3675	3613.71	0.97	0	2271	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	519	363.00	0.64	12	0.15	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
137	20240604	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-40	5	-1.09	49406865	13675	23.50	3655	3655	3580	4775	2575	3675	3612.91	0.97	0	2782	3715	3695	3660	3640	3605	3677	3622	71	1100	500	2570	5	1	14288753	519	363.50	0.64	12	0.10	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	4.98	N	177830	500	71 억		138092	N	N	0	N	00	N
138	20240603	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	25	2	0.68	205136395	56151	69.77	3680	3680	3625	4745	2555	3650	3653.30	0.95	0	2701	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	525	367.50	0.65	12	0.39	10.00	5688.00	5860	20230921	-37.29	3235	20240416	13.60	4375	-16.00	20240509	3235	13.60	20240416	5860	-37.29	20230921	3235	13.60	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
139	20240603	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	15	2	0.41	188252185	51552	64.06	3680	3680	3625	4745	2555	3650	3651.70	0.95	0	3133	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	524	366.50	0.64	12	0.36	10.00	5688.00	5860	20230921	-37.46	3235	20240416	13.29	4375	-16.23	20240509	3235	13.29	20240416	5860	-37.46	20230921	3235	13.29	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
140	20240603	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	20	2	0.55	176393800	48312	60.03	3680	3680	3625	4745	2555	3650	3651.14	0.95	0	2633	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	524	367.00	0.65	12	0.34	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
141	20240603	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	10	2	0.27	147126440	40307	50.08	3680	3680	3625	4745	2555	3650	3650.15	0.95	0	1825	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	523	366.00	0.64	12	0.28	10.00	5688.00	5860	20230921	-37.54	3235	20240416	13.14	4375	-16.34	20240509	3235	13.14	20240416	5860	-37.54	20230921	3235	13.14	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
142	20240603	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	20	2	0.55	134331245	36810	45.74	3680	3680	3625	4745	2555	3650	3649.31	0.95	0	1712	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	524	367.00	0.65	12	0.26	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
143	20240603	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-15	5	-0.41	104027425	28525	35.44	3680	3680	3625	4745	2555	3650	3646.89	0.95	0	2198	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	519	363.50	0.64	12	0.20	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
144	20240603	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	0	3	0.00	76981345	21102	26.22	3680	3680	3625	4745	2555	3650	3648.06	0.95	0	2233	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	522	365.00	0.64	12	0.15	10.00	5688.00	5860	20230921	-37.71	3235	20240416	12.83	4375	-16.57	20240509	3235	12.83	20240416	5860	-37.71	20230921	3235	12.83	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N
145	20240603	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-25	5	-0.68	24829425	6790	8.44	3680	3680	3625	4745	2555	3650	3656.76	0.95	0	-1011	3726	3687	3631	3592	3536	3707	3612	71	1095	500	2550	5	1	14288753	518	362.50	0.64	12	0.05	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	5.13	N	177830	500	71 억		135541	N	N	0	N	00	N