KissMeData/203450/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	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	10	2	0.37	31158580	11715	94.66	2650	2695	2645	3490	1880	2685	2659.71	6.90	0	173	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	379	12.89	0.86	12	0.08	209.00	3117.00	4155	20231215	-35.14	2600	20231005	3.65	3695	-27.06	20240402	2620	2.86	20240626	4155	-35.14	20231215	2600	3.65	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
3	20240628	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-10	5	-0.37	28007990	10542	85.18	2650	2690	2645	3490	1880	2685	2656.80	6.90	0	185	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	377	12.80	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.62	2600	20231005	2.88	3695	-27.60	20240402	2620	2.10	20240626	4155	-35.62	20231215	2600	2.88	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
4	20240628	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-10	5	-0.37	23624735	8890	71.83	2650	2690	2645	3490	1880	2685	2657.45	6.90	0	185	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	377	12.80	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.62	2600	20231005	2.88	3695	-27.60	20240402	2620	2.10	20240626	4155	-35.62	20231215	2600	2.88	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
5	20240628	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	0	3	0.00	21657985	8152	65.87	2650	2690	2645	3490	1880	2685	2656.77	6.90	0	-33	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	378	12.85	0.86	12	0.06	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
6	20240628	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-15	5	-0.56	16392230	6180	49.94	2650	2680	2645	3490	1880	2685	2652.46	6.90	0	71	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	376	12.78	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
7	20240628	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-10	5	-0.37	16215970	6114	49.40	2650	2680	2645	3490	1880	2685	2652.27	6.90	0	71	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	377	12.80	0.86	12	0.04	209.00	3117.00	4155	20231215	-35.62	2600	20231005	2.88	3695	-27.60	20240402	2620	2.10	20240626	4155	-35.62	20231215	2600	2.88	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
8	20240628	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-35	5	-1.30	6489175	2445	19.76	2650	2680	2645	3490	1880	2685	2654.06	6.90	0	-1	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	373	12.68	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.22	2600	20231005	1.92	3695	-28.28	20240402	2620	1.15	20240626	4155	-36.22	20231215	2600	1.92	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
9	20240628	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-20	5	-0.74	1142280	431	3.48	2650	2680	2650	3490	1880	2685	2650.30	6.90	0	-2	2745	2715	2680	2650	2615	2697	2632	73	805	500	1930	5	1	14079007	375	12.75	0.85	12	0.00	209.00	3117.00	4155	20231215	-35.86	2600	20231005	2.50	3695	-27.88	20240402	2620	1.72	20240626	4155	-35.86	20231215	2600	2.50	20231005	1.11	N	203450	500	73 억		971825	N	N	0	N	00	N
10	20240627	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-25	5	-0.92	32497420	12176	42.10	2705	2710	2645	3520	1900	2710	2668.97	6.91	0	-676	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	378	12.85	0.86	12	0.09	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
11	20240627	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-35	5	-1.29	30831500	11553	39.94	2705	2710	2645	3520	1900	2710	2668.70	6.91	0	-545	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	377	12.80	0.86	12	0.08	209.00	3117.00	4155	20231215	-35.62	2600	20231005	2.88	3695	-27.60	20240402	2620	2.10	20240626	4155	-35.62	20231215	2600	2.88	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
12	20240627	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-40	5	-1.48	25020475	9372	32.40	2705	2710	2645	3520	1900	2710	2669.70	6.91	0	-411	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	376	12.78	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
13	20240627	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-55	5	-2.03	21134630	7906	27.33	2705	2710	2650	3520	1900	2710	2673.24	6.91	0	-457	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	374	12.70	0.85	12	0.06	209.00	3117.00	4155	20231215	-36.10	2600	20231005	2.12	3695	-28.15	20240402	2620	1.34	20240626	4155	-36.10	20231215	2600	2.12	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
14	20240627	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-30	5	-1.11	18806070	7029	24.30	2705	2710	2650	3520	1900	2710	2675.50	6.91	0	-224	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	377	12.82	0.86	12	0.05	209.00	3117.00	4155	20231215	-35.50	2600	20231005	3.08	3695	-27.47	20240402	2620	2.29	20240626	4155	-35.50	20231215	2600	3.08	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
15	20240627	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-20	5	-0.74	9031935	3380	11.69	2705	2710	2650	3520	1900	2710	2672.17	6.91	0	-224	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	379	12.87	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
16	20240627	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-20	5	-0.74	6804995	2546	8.80	2705	2710	2650	3520	1900	2710	2672.82	6.91	0	-224	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	379	12.87	0.86	12	0.02	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
17	20240627	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-20	5	-0.74	1598370	592	2.05	2705	2710	2680	3520	1900	2710	2699.95	6.91	0	-143	2796	2752	2686	2642	2576	2720	2610	73	810	500	1950	5	1	14079007	379	12.87	0.86	12	0.00	209.00	3117.00	4155	20231215	-35.26	2600	20231005	3.46	3695	-27.20	20240402	2620	2.67	20240626	4155	-35.26	20231215	2600	3.46	20231005	1.12	N	203450	500	73 억		972396	N	N	0	N	00	N
18	20240626	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-20	5	-0.73	76915215	28895	261.59	2730	2730	2620	3545	1915	2730	2661.89	6.91	0	200	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	382	12.97	0.87	12	0.21	209.00	3117.00	4155	20231215	-34.78	2600	20231005	4.23	3695	-26.66	20240402	2620	3.44	20240626	4155	-34.78	20231215	2600	4.23	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
19	20240626	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-20	5	-0.73	71279405	26814	242.75	2730	2730	2620	3545	1915	2730	2658.29	6.91	0	287	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	382	12.97	0.87	12	0.19	209.00	3117.00	4155	20231215	-34.78	2600	20231005	4.23	3695	-26.66	20240402	2620	3.44	20240626	4155	-34.78	20231215	2600	4.23	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
20	20240626	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-60	5	-2.20	66686255	25098	227.21	2730	2730	2620	3545	1915	2730	2657.03	6.91	0	164	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	376	12.78	0.86	12	0.18	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
21	20240626	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-45	5	-1.65	65949115	24822	224.71	2730	2730	2620	3545	1915	2730	2656.88	6.91	0	163	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	378	12.85	0.86	12	0.18	209.00	3117.00	4155	20231215	-35.38	2600	20231005	3.27	3695	-27.33	20240402	2620	2.48	20240626	4155	-35.38	20231215	2600	3.27	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
22	20240626	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-60	5	-2.20	58058940	21877	198.05	2730	2730	2620	3545	1915	2730	2653.88	6.91	0	1070	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	376	12.78	0.86	12	0.16	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
23	20240626	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-65	5	-2.38	43511300	16410	148.56	2730	2730	2620	3545	1915	2730	2651.51	6.91	0	941	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	375	12.75	0.85	12	0.12	209.00	3117.00	4155	20231215	-35.86	2600	20231005	2.50	3695	-27.88	20240402	2620	1.72	20240626	4155	-35.86	20231215	2600	2.50	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
24	20240626	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-60	5	-2.20	26644295	10056	91.04	2730	2730	2620	3545	1915	2730	2649.59	6.91	0	-51	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	376	12.78	0.86	12	0.07	209.00	3117.00	4155	20231215	-35.74	2600	20231005	2.69	3695	-27.74	20240402	2620	1.91	20240626	4155	-35.74	20231215	2600	2.69	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
25	20240626	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-5	5	-0.18	79095	29	0.26	2730	2730	2715	3545	1915	2730	2727.41	6.91	0	-6	2763	2746	2723	2706	2683	2755	2715	73	815	500	1960	5	1	14079007	384	13.04	0.87	12	0.00	209.00	3117.00	4155	20231215	-34.42	2600	20231005	4.81	3695	-26.25	20240402	2700	0.93	20240624	4155	-34.42	20231215	2600	4.81	20231005	1.15	N	203450	500	73 억		972196	N	N	0	N	00	N
26	20240625	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-20	5	-0.73	29950285	11036	64.97	2720	2740	2700	3575	1925	2750	2713.87	6.91	0	-197	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	384	13.06	0.88	12	0.08	209.00	3117.00	4155	20231215	-34.30	2600	20231005	5.00	3695	-26.12	20240402	2700	1.11	20240625	4155	-34.30	20231215	2600	5.00	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
27	20240625	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-25	5	-0.91	22348170	8231	48.45	2720	2740	2700	3575	1925	2750	2715.12	6.91	0	434	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	384	13.04	0.87	12	0.06	209.00	3117.00	4155	20231215	-34.42	2600	20231005	4.81	3695	-26.25	20240402	2700	0.93	20240625	4155	-34.42	20231215	2600	4.81	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
28	20240625	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-15	5	-0.55	19956085	7355	43.30	2720	2740	2700	3575	1925	2750	2713.27	6.91	0	475	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	385	13.09	0.88	12	0.05	209.00	3117.00	4155	20231215	-34.18	2600	20231005	5.19	3695	-25.98	20240402	2700	1.30	20240625	4155	-34.18	20231215	2600	5.19	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
29	20240625	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-15	5	-0.55	19532160	7200	42.39	2720	2740	2700	3575	1925	2750	2712.80	6.91	0	475	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	385	13.09	0.88	12	0.05	209.00	3117.00	4155	20231215	-34.18	2600	20231005	5.19	3695	-25.98	20240402	2700	1.30	20240625	4155	-34.18	20231215	2600	5.19	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
30	20240625	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-15	5	-0.55	19048765	7023	41.34	2720	2740	2700	3575	1925	2750	2712.34	6.91	0	499	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	385	13.09	0.88	12	0.05	209.00	3117.00	4155	20231215	-34.18	2600	20231005	5.19	3695	-25.98	20240402	2700	1.30	20240625	4155	-34.18	20231215	2600	5.19	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
31	20240625	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	-15	5	-0.55	17749055	6545	38.53	2720	2740	2700	3575	1925	2750	2711.85	6.91	0	489	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	385	13.09	0.88	12	0.05	209.00	3117.00	4155	20231215	-34.18	2600	20231005	5.19	3695	-25.98	20240402	2700	1.30	20240625	4155	-34.18	20231215	2600	5.19	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
32	20240625	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-30	5	-1.09	15141075	5589	32.90	2720	2730	2700	3575	1925	2750	2709.08	6.91	0	822	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	383	13.01	0.87	12	0.04	209.00	3117.00	4155	20231215	-34.54	2600	20231005	4.62	3695	-26.39	20240402	2700	0.74	20240625	4155	-34.54	20231215	2600	4.62	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
33	20240625	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-45	5	-1.64	8734760	3224	18.98	2720	2725	2700	3575	1925	2750	2709.29	6.91	0	764	2863	2806	2753	2696	2643	2780	2670	73	825	500	1980	5	1	14079007	381	12.94	0.87	12	0.02	209.00	3117.00	4155	20231215	-34.90	2600	20231005	4.04	3695	-26.79	20240402	2700	0.19	20240625	4155	-34.90	20231215	2600	4.04	20231005	1.16	N	203450	500	73 억		972357	N	N	0	N	00	N
34	20240624	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-60	5	-2.14	44591555	16313	196.23	2790	2810	2700	3650	1970	2810	2733.50	6.92	0	-2584	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	387	13.16	0.88	12	0.12	209.00	3117.00	4155	20231215	-33.81	2600	20231005	5.77	3695	-25.58	20240402	2700	1.85	20240624	4155	-33.81	20231215	2600	5.77	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
35	20240624	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-100	5	-3.56	40497765	14817	178.24	2790	2810	2700	3650	1970	2810	2733.20	6.92	0	-1950	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	382	12.97	0.87	12	0.11	209.00	3117.00	4155	20231215	-34.78	2600	20231005	4.23	3695	-26.66	20240402	2700	0.37	20240624	4155	-34.78	20231215	2600	4.23	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
36	20240624	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-70	5	-2.49	33510685	12240	147.24	2790	2810	2700	3650	1970	2810	2737.80	6.92	0	-1879	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	386	13.11	0.88	12	0.09	209.00	3117.00	4155	20231215	-34.06	2600	20231005	5.38	3695	-25.85	20240402	2700	1.48	20240624	4155	-34.06	20231215	2600	5.38	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
37	20240624	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-65	5	-2.31	21517665	7836	94.26	2790	2810	2715	3650	1970	2810	2746.00	6.92	0	-1225	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	386	13.13	0.88	12	0.06	209.00	3117.00	4155	20231215	-33.94	2600	20231005	5.58	3695	-25.71	20240402	2715	1.10	20240624	4155	-33.94	20231215	2600	5.58	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
38	20240624	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-65	5	-2.31	20509015	7467	89.82	2790	2810	2715	3650	1970	2810	2746.62	6.92	0	-1225	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	386	13.13	0.88	12	0.05	209.00	3117.00	4155	20231215	-33.94	2600	20231005	5.58	3695	-25.71	20240402	2715	1.10	20240624	4155	-33.94	20231215	2600	5.58	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
39	20240624	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-60	5	-2.14	15142300	5502	66.19	2790	2810	2720	3650	1970	2810	2752.14	6.92	0	-427	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	387	13.16	0.88	12	0.04	209.00	3117.00	4155	20231215	-33.81	2600	20231005	5.77	3695	-25.58	20240402	2720	1.10	20240624	4155	-33.81	20231215	2600	5.77	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
40	20240624	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-40	5	-1.42	6895750	2492	29.98	2790	2810	2755	3650	1970	2810	2767.15	6.92	0	-140	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	390	13.25	0.89	12	0.02	209.00	3117.00	4155	20231215	-33.33	2600	20231005	6.54	3695	-25.03	20240402	2755	0.54	20240624	4155	-33.33	20231215	2600	6.54	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
41	20240624	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-40	5	-1.42	1322525	476	5.73	2790	2810	2770	3650	1970	2810	2778.41	6.92	0	-140	2836	2822	2796	2782	2756	2830	2790	73	840	500	2020	5	1	14079007	390	13.25	0.89	12	0.00	209.00	3117.00	4155	20231215	-33.33	2600	20231005	6.54	3695	-25.03	20240402	2770	0.00	20240624	4155	-33.33	20231215	2600	6.54	20231005	1.15	N	203450	500	73 억		974941	N	N	0	N	00	N
42	20240621	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-5	5	-0.18	23178135	8313	39.13	2810	2810	2770	3655	1975	2815	2788.18	6.94	0	-3995	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	396	13.44	0.90	12	0.06	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240621	4155	-32.37	20231215	2600	8.08	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
43	20240621	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-25	5	-0.89	16471300	5919	27.86	2810	2810	2770	3655	1975	2815	2782.78	6.94	0	-3483	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	393	13.35	0.90	12	0.04	209.00	3117.00	4155	20231215	-32.85	2600	20231005	7.31	3695	-24.49	20240402	2770	0.72	20240621	4155	-32.85	20231215	2600	7.31	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
44	20240621	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-20	5	-0.71	13278630	4772	22.46	2810	2810	2770	3655	1975	2815	2782.61	6.94	0	-3456	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	394	13.37	0.90	12	0.03	209.00	3117.00	4155	20231215	-32.73	2600	20231005	7.50	3695	-24.36	20240402	2770	0.90	20240621	4155	-32.73	20231215	2600	7.50	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
45	20240621	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-20	5	-0.71	12398420	4456	20.97	2810	2810	2770	3655	1975	2815	2782.41	6.94	0	-3155	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	394	13.37	0.90	12	0.03	209.00	3117.00	4155	20231215	-32.73	2600	20231005	7.50	3695	-24.36	20240402	2770	0.90	20240621	4155	-32.73	20231215	2600	7.50	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
46	20240621	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-30	5	-1.07	11408405	4101	19.30	2810	2810	2770	3655	1975	2815	2781.86	6.94	0	-3031	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	392	13.33	0.89	12	0.03	209.00	3117.00	4155	20231215	-32.97	2600	20231005	7.12	3695	-24.63	20240402	2770	0.54	20240621	4155	-32.97	20231215	2600	7.12	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
47	20240621	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-40	5	-1.42	10192105	3663	17.24	2810	2810	2770	3655	1975	2815	2782.45	6.94	0	-2671	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	391	13.28	0.89	12	0.03	209.00	3117.00	4155	20231215	-33.21	2600	20231005	6.73	3695	-24.90	20240402	2770	0.18	20240621	4155	-33.21	20231215	2600	6.73	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
48	20240621	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-30	5	-1.07	6202720	2229	10.49	2810	2810	2770	3655	1975	2815	2782.74	6.94	0	-1560	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	392	13.33	0.89	12	0.02	209.00	3117.00	4155	20231215	-32.97	2600	20231005	7.12	3695	-24.63	20240402	2770	0.54	20240621	4155	-32.97	20231215	2600	7.12	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
49	20240621	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-10	5	-0.36	927785	333	1.57	2810	2810	2780	3655	1975	2815	2786.14	6.94	0	-133	2868	2841	2808	2781	2748	2825	2765	73	840	500	2020	5	1	14079007	395	13.42	0.90	12	0.00	209.00	3117.00	4155	20231215	-32.49	2600	20231005	7.88	3695	-24.09	20240402	2770	1.26	20240619	4155	-32.49	20231215	2600	7.88	20231005	1.16	N	203450	500	73 억		977626	N	N	0	N	00	N
50	20240620	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-20	5	-0.71	59340655	21246	95.01	2825	2835	2775	3685	1985	2835	2792.97	6.91	0	2735	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	396	13.47	0.90	12	0.15	209.00	3117.00	4155	20231215	-32.25	2600	20231005	8.27	3695	-23.82	20240402	2770	1.62	20240619	4155	-32.25	20231215	2600	8.27	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
51	20240620	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-30	5	-1.06	55804345	19985	89.37	2825	2835	2775	3685	1985	2835	2792.31	6.91	0	2850	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	395	13.42	0.90	12	0.14	209.00	3117.00	4155	20231215	-32.49	2600	20231005	7.88	3695	-24.09	20240402	2770	1.26	20240619	4155	-32.49	20231215	2600	7.88	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
52	20240620	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-25	5	-0.88	45897500	16424	73.45	2825	2835	2780	3685	1985	2835	2794.54	6.91	0	2839	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	396	13.44	0.90	12	0.12	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240619	4155	-32.37	20231215	2600	8.08	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
53	20240620	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-45	5	-1.59	37718130	13490	60.33	2825	2835	2785	3685	1985	2835	2796.01	6.91	0	3012	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	393	13.35	0.90	12	0.10	209.00	3117.00	4155	20231215	-32.85	2600	20231005	7.31	3695	-24.49	20240402	2770	0.72	20240619	4155	-32.85	20231215	2600	7.31	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
54	20240620	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-45	5	-1.59	32638000	11672	52.20	2825	2835	2785	3685	1985	2835	2796.26	6.91	0	3077	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	393	13.35	0.90	12	0.08	209.00	3117.00	4155	20231215	-32.85	2600	20231005	7.31	3695	-24.49	20240402	2770	0.72	20240619	4155	-32.85	20231215	2600	7.31	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
55	20240620	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-40	5	-1.41	28574915	10219	45.70	2825	2835	2785	3685	1985	2835	2796.25	6.91	0	3289	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	394	13.37	0.90	12	0.07	209.00	3117.00	4155	20231215	-32.73	2600	20231005	7.50	3695	-24.36	20240402	2770	0.90	20240619	4155	-32.73	20231215	2600	7.50	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
56	20240620	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-20	5	-0.71	25193255	9012	40.30	2825	2835	2785	3685	1985	2835	2795.52	6.91	0	3693	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	396	13.47	0.90	12	0.06	209.00	3117.00	4155	20231215	-32.25	2600	20231005	8.27	3695	-23.82	20240402	2770	1.62	20240619	4155	-32.25	20231215	2600	8.27	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
57	20240620	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	0	3	0.00	494525	175	0.78	2825	2835	2825	3685	1985	2835	2825.86	6.91	0	-22	2885	2860	2815	2790	2745	2872	2802	73	850	500	2040	5	1	14079007	399	13.56	0.91	12	0.00	209.00	3117.00	4155	20231215	-31.77	2600	20231005	9.04	3695	-23.27	20240402	2770	2.35	20240619	4155	-31.77	20231215	2600	9.04	20231005	1.18	N	203450	500	73 억		972837	N	N	0	N	00	N
58	20240619	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	25	2	0.89	62557745	22297	38.90	2770	2840	2770	3650	1970	2810	2805.66	6.92	0	-1089	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	399	13.56	0.91	12	0.16	209.00	3117.00	4155	20231215	-31.77	2600	20231005	9.04	3695	-23.27	20240402	2770	2.35	20240619	4155	-31.77	20231215	2600	9.04	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
59	20240619	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2820	10	2	0.36	53161885	18971	33.10	2770	2825	2770	3650	1970	2810	2802.27	6.92	0	-1329	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	397	13.49	0.90	12	0.13	209.00	3117.00	4155	20231215	-32.13	2600	20231005	8.46	3695	-23.68	20240402	2770	1.81	20240619	4155	-32.13	20231215	2600	8.46	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
60	20240619	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	0	3	0.00	45485150	16241	28.34	2770	2810	2770	3650	1970	2810	2800.64	6.92	0	-1545	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	396	13.44	0.90	12	0.12	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240619	4155	-32.37	20231215	2600	8.08	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
61	20240619	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	0	3	0.00	44142040	15763	27.50	2770	2810	2770	3650	1970	2810	2800.36	6.92	0	-1545	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	396	13.44	0.90	12	0.11	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240619	4155	-32.37	20231215	2600	8.08	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
62	20240619	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-10	5	-0.36	41390420	14783	25.79	2770	2810	2770	3650	1970	2810	2799.87	6.92	0	-1367	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	394	13.40	0.90	12	0.11	209.00	3117.00	4155	20231215	-32.61	2600	20231005	7.69	3695	-24.22	20240402	2770	1.08	20240619	4155	-32.61	20231215	2600	7.69	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
63	20240619	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	0	3	0.00	38519365	13752	23.99	2770	2810	2770	3650	1970	2810	2801.00	6.92	0	-1458	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	396	13.44	0.90	12	0.10	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240619	4155	-32.37	20231215	2600	8.08	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
64	20240619	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-5	5	-0.18	12534870	4488	7.83	2770	2810	2770	3650	1970	2810	2792.97	6.92	0	-365	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	395	13.42	0.90	12	0.03	209.00	3117.00	4155	20231215	-32.49	2600	20231005	7.88	3695	-24.09	20240402	2770	1.26	20240619	4155	-32.49	20231215	2600	7.88	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
65	20240619	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	0	3	0.00	5030630	1806	3.15	2770	2810	2770	3650	1970	2810	2785.51	6.92	0	-292	2866	2837	2806	2777	2746	2822	2762	73	840	500	2020	5	1	14079007	396	13.44	0.90	12	0.01	209.00	3117.00	4155	20231215	-32.37	2600	20231005	8.08	3695	-23.95	20240402	2770	1.44	20240619	4155	-32.37	20231215	2600	8.08	20231005	1.20	N	203450	500	73 억		973786	N	N	0	N	00	N
66	20240618	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-30	5	-1.06	159419995	57114	311.98	2835	2835	2775	3690	1990	2840	2791.26	6.88	0	7023	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	396	13.44	0.90	12	0.41	209.00	3117.00	4215	20230612	-33.33	2600	20231005	8.08	3695	-23.95	20240402	2775	1.26	20240618	4155	-32.37	20231215	2600	8.08	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
67	20240618	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-40	5	-1.41	154955550	55524	303.29	2835	2835	2775	3690	1990	2840	2790.79	6.88	0	7032	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	394	13.40	0.90	12	0.39	209.00	3117.00	4215	20230612	-33.57	2600	20231005	7.69	3695	-24.22	20240402	2775	0.90	20240618	4155	-32.61	20231215	2600	7.69	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
68	20240618	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2810	-30	5	-1.06	99820405	35711	195.07	2835	2835	2775	3690	1990	2840	2795.23	6.88	0	4052	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	396	13.44	0.90	12	0.25	209.00	3117.00	4215	20230612	-33.33	2600	20231005	8.08	3695	-23.95	20240402	2775	1.26	20240618	4155	-32.37	20231215	2600	8.08	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
69	20240618	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2830	-10	5	-0.35	96189200	34417	188.00	2835	2835	2775	3690	1990	2840	2794.82	6.88	0	4453	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	398	13.54	0.91	12	0.24	209.00	3117.00	4215	20230612	-32.86	2600	20231005	8.85	3695	-23.41	20240402	2775	1.98	20240618	4155	-31.89	20231215	2600	8.85	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
70	20240618	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-60	5	-2.11	89422605	32009	174.85	2835	2835	2775	3690	1990	2840	2793.67	6.88	0	4505	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	391	13.30	0.89	12	0.23	209.00	3117.00	4215	20230612	-34.05	2600	20231005	6.92	3695	-24.76	20240402	2775	0.18	20240618	4155	-33.09	20231215	2600	6.92	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
71	20240618	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-40	5	-1.41	55186280	19685	107.53	2835	2835	2780	3690	1990	2840	2803.47	6.88	0	2741	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	394	13.40	0.90	12	0.14	209.00	3117.00	4215	20230612	-33.57	2600	20231005	7.69	3695	-24.22	20240402	2780	0.72	20240618	4155	-32.61	20231215	2600	7.69	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
72	20240618	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-40	5	-1.41	41083495	14639	79.96	2835	2835	2795	3690	1990	2840	2806.44	6.88	0	2743	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	394	13.40	0.90	12	0.10	209.00	3117.00	4215	20230612	-33.57	2600	20231005	7.69	3695	-24.22	20240402	2795	0.18	20240618	4155	-32.61	20231215	2600	7.69	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
73	20240618	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-5	5	-0.18	4458940	1573	8.59	2835	2835	2830	3690	1990	2840	2834.67	6.88	0	-134	2900	2870	2840	2810	2780	2855	2795	73	850	500	2040	5	1	14079007	399	13.56	0.91	12	0.01	209.00	3117.00	4215	20230612	-32.74	2600	20231005	9.04	3695	-23.27	20240402	2810	0.89	20240617	4155	-31.77	20231215	2600	9.04	20231005	1.19	N	203450	500	73 억		968561	N	N	0	N	00	N
74	20240617	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2840	-30	5	-1.05	51673970	18206	91.96	2870	2870	2810	3730	2010	2870	2838.29	6.92	0	-5524	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	400	13.59	0.91	12	0.13	209.00	3117.00	4215	20230612	-32.62	2600	20231005	9.23	3695	-23.14	20240402	2810	1.07	20240617	4155	-31.65	20231215	2600	9.23	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
75	20240617	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-20	5	-0.70	44923715	15816	79.89	2870	2870	2820	3730	2010	2870	2840.40	6.92	0	-5472	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	401	13.64	0.91	12	0.11	209.00	3117.00	4215	20230612	-32.38	2600	20231005	9.62	3695	-22.87	20240402	2820	1.06	20240617	4155	-31.41	20231215	2600	9.62	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
76	20240617	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-15	5	-0.52	43188305	15206	76.81	2870	2870	2820	3730	2010	2870	2840.21	6.92	0	-5467	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	402	13.66	0.92	12	0.11	209.00	3117.00	4215	20230612	-32.27	2600	20231005	9.81	3695	-22.73	20240402	2820	1.24	20240617	4155	-31.29	20231215	2600	9.81	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
77	20240617	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-10	5	-0.35	26647335	9404	47.50	2870	2870	2820	3730	2010	2870	2833.62	6.92	0	-756	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	403	13.68	0.92	12	0.07	209.00	3117.00	4215	20230612	-32.15	2600	20231005	10.00	3695	-22.60	20240402	2820	1.42	20240617	4155	-31.17	20231215	2600	10.00	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
78	20240617	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2825	-45	5	-1.57	18348885	6467	32.67	2870	2870	2820	3730	2010	2870	2837.31	6.92	0	-756	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	398	13.52	0.91	12	0.05	209.00	3117.00	4215	20230612	-32.98	2600	20231005	8.65	3695	-23.55	20240402	2820	0.18	20240617	4155	-32.01	20231215	2600	8.65	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
79	20240617	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-15	5	-0.52	14118600	4970	25.10	2870	2870	2830	3730	2010	2870	2840.76	6.92	0	-917	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	402	13.66	0.92	12	0.04	209.00	3117.00	4215	20230612	-32.27	2600	20231005	9.81	3695	-22.73	20240402	2830	0.88	20240617	4155	-31.29	20231215	2600	9.81	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
80	20240617	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-15	5	-0.52	5441340	1907	9.63	2870	2870	2830	3730	2010	2870	2853.35	6.92	0	-917	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	402	13.66	0.92	12	0.01	209.00	3117.00	4215	20230612	-32.27	2600	20231005	9.81	3695	-22.73	20240402	2830	0.88	20240617	4155	-31.29	20231215	2600	9.81	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
81	20240617	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	0	3	0.00	1910890	667	3.37	2870	2870	2860	3730	2010	2870	2864.90	6.92	0	-341	2923	2896	2868	2841	2813	2882	2827	73	860	500	2060	5	1	14079007	404	13.73	0.92	12	0.00	209.00	3117.00	4215	20230612	-31.91	2600	20231005	10.38	3695	-22.33	20240402	2830	1.41	20240610	4155	-30.93	20231215	2600	10.38	20231005	1.19	N	203450	500	73 억		974075	N	N	0	N	00	N
82	20240614	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-25	5	-0.86	56632855	19787	190.33	2895	2895	2840	3760	2030	2895	2862.12	6.93	0	-2054	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	404	13.73	0.92	12	0.14	209.00	3117.00	4215	20230612	-31.91	2600	20231005	10.38	3695	-22.33	20240402	2830	1.41	20240610	4155	-30.93	20231215	2600	10.38	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
83	20240614	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-30	5	-1.04	55216470	19292	185.57	2895	2895	2845	3760	2030	2895	2862.14	6.93	0	-1762	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	403	13.71	0.92	12	0.14	209.00	3117.00	4215	20230612	-32.03	2600	20231005	10.19	3695	-22.46	20240402	2830	1.24	20240610	4155	-31.05	20231215	2600	10.19	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
84	20240614	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-35	5	-1.21	41360730	14435	138.85	2895	2895	2850	3760	2030	2895	2865.31	6.93	0	-1642	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	403	13.68	0.92	12	0.10	209.00	3117.00	4215	20230612	-32.15	2600	20231005	10.00	3695	-22.60	20240402	2830	1.06	20240610	4155	-31.17	20231215	2600	10.00	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
85	20240614	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-20	5	-0.69	35391670	12348	118.78	2895	2895	2850	3760	2030	2895	2866.19	6.93	0	-1622	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	405	13.76	0.92	12	0.09	209.00	3117.00	4215	20230612	-31.79	2600	20231005	10.58	3695	-22.19	20240402	2830	1.59	20240610	4155	-30.81	20231215	2600	10.58	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
86	20240614	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-30	5	-1.04	29622715	10337	99.43	2895	2895	2850	3760	2030	2895	2865.70	6.93	0	-1225	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	403	13.71	0.92	12	0.07	209.00	3117.00	4215	20230612	-32.03	2600	20231005	10.19	3695	-22.46	20240402	2830	1.24	20240610	4155	-31.05	20231215	2600	10.19	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
87	20240614	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-25	5	-0.86	27422220	9570	92.05	2895	2895	2850	3760	2030	2895	2865.44	6.93	0	-1085	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	404	13.73	0.92	12	0.07	209.00	3117.00	4215	20230612	-31.91	2600	20231005	10.38	3695	-22.33	20240402	2830	1.41	20240610	4155	-30.93	20231215	2600	10.38	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
88	20240614	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-20	5	-0.69	14739750	5131	49.36	2895	2895	2855	3760	2030	2895	2872.69	6.93	0	-948	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	405	13.76	0.92	12	0.04	209.00	3117.00	4215	20230612	-31.79	2600	20231005	10.58	3695	-22.19	20240402	2830	1.59	20240610	4155	-30.81	20231215	2600	10.58	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
89	20240614	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-20	5	-0.69	5268480	1827	17.57	2895	2895	2870	3760	2030	2895	2883.68	6.93	0	-912	2961	2927	2891	2857	2821	2910	2840	73	865	500	2080	5	1	14079007	405	13.76	0.92	12	0.01	209.00	3117.00	4215	20230612	-31.79	2600	20231005	10.58	3695	-22.19	20240402	2830	1.59	20240610	4155	-30.81	20231215	2600	10.58	20231005	1.20	N	203450	500	73 억		975637	N	N	0	N	00	N
90	20240613	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-20	5	-0.69	29989745	10395	112.76	2915	2925	2855	3785	2045	2915	2885.00	6.93	0	-1352	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	408	13.85	0.93	12	0.07	209.00	3117.00	4215	20230612	-31.32	2600	20231005	11.35	3695	-21.65	20240402	2830	2.30	20240610	4155	-30.32	20231215	2600	11.35	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
91	20240613	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-25	5	-0.86	28645505	9930	107.71	2915	2925	2855	3785	2045	2915	2884.73	6.93	0	-1026	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	407	13.83	0.93	12	0.07	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2830	2.12	20240610	4155	-30.45	20231215	2600	11.15	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
92	20240613	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	-40	5	-1.37	24856460	8615	93.45	2915	2925	2855	3785	2045	2915	2885.24	6.93	0	-374	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	405	13.76	0.92	12	0.06	209.00	3117.00	4215	20230612	-31.79	2600	20231005	10.58	3695	-22.19	20240402	2830	1.59	20240610	4155	-30.81	20231215	2600	10.58	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
93	20240613	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-25	5	-0.86	17471285	6041	65.53	2915	2925	2875	3785	2045	2915	2892.10	6.93	0	-276	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	407	13.83	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2830	2.12	20240610	4155	-30.45	20231215	2600	11.15	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
94	20240613	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-15	5	-0.51	15355210	5308	57.58	2915	2925	2875	3785	2045	2915	2892.83	6.93	0	-276	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	408	13.88	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2830	2.47	20240610	4155	-30.20	20231215	2600	11.54	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
95	20240613	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-35	5	-1.20	13014405	4500	48.81	2915	2925	2875	3785	2045	2915	2892.07	6.93	0	-11	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	405	13.78	0.92	12	0.03	209.00	3117.00	4215	20230612	-31.67	2600	20231005	10.77	3695	-22.06	20240402	2830	1.77	20240610	4155	-30.69	20231215	2600	10.77	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
96	20240613	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-10	5	-0.34	8004085	2763	29.97	2915	2925	2890	3785	2045	2915	2896.86	6.93	0	-95	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	409	13.90	0.93	12	0.02	209.00	3117.00	4215	20230612	-31.08	2600	20231005	11.73	3695	-21.38	20240402	2830	2.65	20240610	4155	-30.08	20231215	2600	11.73	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
97	20240613	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	10	2	0.34	253655	87	0.94	2915	2925	2900	3785	2045	2915	2915.60	6.93	0	-15	2945	2930	2900	2885	2855	2937	2892	73	870	500	2090	5	1	14079007	412	14.00	0.94	12	0.00	209.00	3117.00	4215	20230612	-30.60	2600	20231005	12.50	3695	-20.84	20240402	2830	3.36	20240610	4155	-29.60	20231215	2600	12.50	20231005	1.21	N	203450	500	73 억		976366	N	N	0	N	00	N
98	20240612	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	30	2	1.04	26718935	9215	105.12	2890	2915	2870	3750	2020	2885	2899.50	6.94	0	-818	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	410	13.95	0.94	12	0.07	209.00	3117.00	4215	20230612	-30.84	2600	20231005	12.12	3695	-21.11	20240402	2830	3.00	20240610	4215	-30.84	20230612	2600	12.12	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
99	20240612	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	30	2	1.04	25700400	8865	101.13	2890	2915	2870	3750	2020	2885	2899.09	6.94	0	-713	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	410	13.95	0.94	12	0.06	209.00	3117.00	4215	20230612	-30.84	2600	20231005	12.12	3695	-21.11	20240402	2830	3.00	20240610	4215	-30.84	20230612	2600	12.12	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
100	20240612	140820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	10	2	0.35	19221665	6629	75.62	2890	2915	2870	3750	2020	2885	2899.63	6.94	0	-440	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	408	13.85	0.93	12	0.05	209.00	3117.00	4215	20230612	-31.32	2600	20231005	11.35	3695	-21.65	20240402	2830	2.30	20240610	4215	-31.32	20230612	2600	11.35	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
101	20240612	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	15	2	0.52	16064090	5540	63.20	2890	2915	2870	3750	2020	2885	2899.66	6.94	0	-436	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	408	13.88	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2830	2.47	20240610	4215	-31.20	20230612	2600	11.54	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
102	20240612	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	15	2	0.52	15922040	5491	62.64	2890	2915	2870	3750	2020	2885	2899.66	6.94	0	-387	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	408	13.88	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2830	2.47	20240610	4215	-31.20	20230612	2600	11.54	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
103	20240612	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	20	2	0.69	13174655	4542	51.81	2890	2915	2870	3750	2020	2885	2900.63	6.94	0	-277	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	409	13.90	0.93	12	0.03	209.00	3117.00	4215	20230612	-31.08	2600	20231005	11.73	3695	-21.38	20240402	2830	2.65	20240610	4215	-31.08	20230612	2600	11.73	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
104	20240612	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	20	2	0.69	2882905	997	11.37	2890	2915	2870	3750	2020	2885	2891.58	6.94	0	-104	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	409	13.90	0.93	12	0.01	209.00	3117.00	4215	20230612	-31.08	2600	20231005	11.73	3695	-21.38	20240402	2830	2.65	20240610	4215	-31.08	20230612	2600	11.73	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
105	20240612	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	5	2	0.17	106930	37	0.42	2890	2890	2890	3750	2020	2885	2890.00	6.94	0	-10	2911	2897	2876	2862	2841	2887	2852	73	865	500	2070	5	1	14079007	407	13.83	0.93	12	0.00	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2830	2.12	20240610	4215	-31.44	20230612	2600	11.15	20231005	1.19	N	203450	500	73 억		976894	N	N	0	N	00	N
106	20240610	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	0	3	0.00	56001615	19601	158.14	2890	2900	2830	3755	2025	2890	2856.99	6.91	0	-855	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	407	13.83	0.93	12	0.14	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2830	2.12	20240610	4215	-31.44	20230612	2600	11.15	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
107	20240610	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	0	3	0.00	55704695	19498	157.31	2890	2900	2830	3755	2025	2890	2856.86	6.91	0	-795	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	407	13.83	0.93	12	0.14	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2830	2.12	20240610	4215	-31.44	20230612	2600	11.15	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
108	20240610	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-5	5	-0.17	44337155	15561	125.54	2890	2890	2830	3755	2025	2890	2849.12	6.91	0	-299	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	406	13.80	0.93	12	0.11	209.00	3117.00	4215	20230612	-31.55	2600	20231005	10.96	3695	-21.92	20240402	2830	1.94	20240610	4215	-31.55	20230612	2600	10.96	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
109	20240610	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-40	5	-1.38	35202035	12358	99.70	2890	2890	2830	3755	2025	2890	2848.35	6.91	0	-611	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	401	13.64	0.91	12	0.09	209.00	3117.00	4215	20230612	-32.38	2600	20231005	9.62	3695	-22.87	20240402	2830	0.71	20240610	4215	-32.38	20230612	2600	9.62	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
110	20240610	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-45	5	-1.56	27744770	9734	78.53	2890	2890	2830	3755	2025	2890	2850.09	6.91	0	-446	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	401	13.61	0.91	12	0.07	209.00	3117.00	4215	20230612	-32.50	2600	20231005	9.42	3695	-23.00	20240402	2830	0.53	20240610	4215	-32.50	20230612	2600	9.42	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
111	20240610	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-45	5	-1.56	24412265	8560	69.06	2890	2890	2840	3755	2025	2890	2851.68	6.91	0	-375	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	401	13.61	0.91	12	0.06	209.00	3117.00	4215	20230612	-32.50	2600	20231005	9.42	3695	-23.00	20240402	2840	0.18	20240610	4215	-32.50	20230612	2600	9.42	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
112	20240610	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-45	5	-1.56	21869700	7666	61.85	2890	2890	2840	3755	2025	2890	2852.57	6.91	0	-246	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	401	13.61	0.91	12	0.05	209.00	3117.00	4215	20230612	-32.50	2600	20231005	9.42	3695	-23.00	20240402	2840	0.18	20240610	4215	-32.50	20230612	2600	9.42	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
113	20240610	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-30	5	-1.04	1539280	535	4.32	2890	2890	2855	3755	2025	2890	2875.84	6.91	0	-452	2923	2906	2888	2871	2853	2915	2880	73	865	500	2080	5	1	14079007	403	13.68	0.92	12	0.00	209.00	3117.00	4215	20230612	-32.15	2600	20231005	10.00	3695	-22.60	20240402	2855	0.18	20240610	4215	-32.15	20230612	2600	10.00	20231005	1.17	N	203450	500	73 억		972936	N	N	0	N	00	N
114	20240607	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	35710895	12394	52.42	2880	2905	2870	3795	2045	2920	2881.31	6.90	0	1428	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.09	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
115	20240607	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	33446085	11610	49.10	2880	2905	2870	3795	2045	2920	2880.80	6.90	0	1510	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.08	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
116	20240607	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	31021045	10770	45.55	2880	2905	2870	3795	2045	2920	2880.32	6.90	0	1520	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.08	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
117	20240607	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	18526055	6433	27.21	2880	2905	2870	3795	2045	2920	2879.85	6.90	0	1521	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.05	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
118	20240607	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	17292830	6006	25.40	2880	2905	2870	3795	2045	2920	2879.26	6.90	0	1521	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
119	20240607	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-25	5	-0.86	15247615	5298	22.41	2880	2905	2870	3795	2045	2920	2877.99	6.90	0	1521	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	408	13.85	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.32	2600	20231005	11.35	3695	-21.65	20240402	2860	1.22	20240605	4215	-31.32	20230612	2600	11.35	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
120	20240607	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-30	5	-1.03	9905505	3439	14.54	2880	2905	2870	3795	2045	2920	2880.34	6.90	0	1399	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.02	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2860	1.05	20240605	4215	-31.44	20230612	2600	11.15	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
121	20240607	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-20	5	-0.68	6956565	2415	10.21	2880	2905	2875	3795	2045	2920	2880.57	6.90	0	1423	2966	2942	2901	2877	2836	2922	2857	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.02	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2860	1.40	20240605	4215	-31.20	20230612	2600	11.54	20231005	1.18	N	203450	500	73 억		971508	N	N	0	N	00	N
122	20240605	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-5	5	-0.17	68042125	23571	206.11	2925	2925	2860	3800	2050	2925	2886.64	6.92	0	-2788	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	411	13.97	0.94	12	0.17	209.00	3117.00	4215	20230612	-30.72	2600	20231005	12.31	3695	-20.97	20240402	2860	2.10	20240605	4215	-30.72	20230612	2600	12.31	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
123	20240605	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	57805675	20053	175.35	2925	2925	2860	3800	2050	2925	2882.64	6.92	0	-1490	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	410	13.92	0.93	12	0.14	209.00	3117.00	4215	20230612	-30.96	2600	20231005	11.92	3695	-21.24	20240402	2860	1.75	20240605	4215	-30.96	20230612	2600	11.92	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
124	20240605	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-45	5	-1.54	53710520	18638	162.98	2925	2925	2860	3800	2050	2925	2881.77	6.92	0	-1027	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	405	13.78	0.92	12	0.13	209.00	3117.00	4215	20230612	-31.67	2600	20231005	10.77	3695	-22.06	20240402	2860	0.70	20240605	4215	-31.67	20230612	2600	10.77	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
125	20240605	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-30	5	-1.03	31185095	10782	94.28	2925	2925	2880	3800	2050	2925	2892.33	6.92	0	-1157	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	408	13.85	0.93	12	0.08	209.00	3117.00	4215	20230612	-31.32	2600	20231005	11.35	3695	-21.65	20240402	2865	1.05	20240603	4215	-31.32	20230612	2600	11.35	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
126	20240605	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	21648960	7475	65.36	2925	2925	2880	3800	2050	2925	2896.18	6.92	0	-1359	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	410	13.92	0.93	12	0.05	209.00	3117.00	4215	20230612	-30.96	2600	20231005	11.92	3695	-21.24	20240402	2865	1.57	20240603	4215	-30.96	20230612	2600	11.92	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
127	20240605	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-35	5	-1.20	17938265	6190	54.13	2925	2925	2880	3800	2050	2925	2897.94	6.92	0	-1308	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	407	13.83	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.44	2600	20231005	11.15	3695	-21.79	20240402	2865	0.87	20240603	4215	-31.44	20230612	2600	11.15	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
128	20240605	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	14621100	5046	44.12	2925	2925	2880	3800	2050	2925	2897.56	6.92	0	-438	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2865	1.22	20240603	4215	-31.20	20230612	2600	11.54	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
129	20240605	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	0	3	0.00	2600325	889	7.77	2925	2925	2925	3800	2050	2925	2925.00	6.92	0	-74	2948	2936	2913	2901	2878	2942	2907	73	875	500	2100	5	1	14079007	412	14.00	0.94	12	0.01	209.00	3117.00	4215	20230612	-30.60	2600	20231005	12.50	3695	-20.84	20240402	2865	2.09	20240603	4215	-30.60	20230612	2600	12.50	20231005	1.21	N	203450	500	73 억		974237	N	N	0	N	00	N
130	20240604	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	0	3	0.00	33158245	11423	30.53	2925	2925	2890	3800	2050	2925	2902.76	6.93	0	-892	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	412	14.00	0.94	12	0.08	209.00	3117.00	4215	20230612	-30.60	2600	20231005	12.50	3695	-20.84	20240402	2865	2.09	20240603	4215	-30.60	20230612	2600	12.50	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
131	20240604	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	30904690	10650	28.46	2925	2925	2890	3800	2050	2925	2901.84	6.93	0	-445	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.08	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2865	1.22	20240603	4215	-31.20	20230612	2600	11.54	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
132	20240604	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	26278065	9063	24.22	2925	2925	2890	3800	2050	2925	2899.48	6.93	0	-197	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	410	13.92	0.93	12	0.06	209.00	3117.00	4215	20230612	-30.96	2600	20231005	11.92	3695	-21.24	20240402	2865	1.57	20240603	4215	-30.96	20230612	2600	11.92	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
133	20240604	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	18623480	6417	17.15	2925	2925	2890	3800	2050	2925	2902.20	6.93	0	-128	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.05	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2865	1.22	20240603	4215	-31.20	20230612	2600	11.54	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
134	20240604	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	14345610	4941	13.21	2925	2925	2890	3800	2050	2925	2903.37	6.93	0	-124	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.04	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2865	1.22	20240603	4215	-31.20	20230612	2600	11.54	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
135	20240604	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	12976640	4469	11.94	2925	2925	2890	3800	2050	2925	2903.69	6.93	0	-124	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	410	13.92	0.93	12	0.03	209.00	3117.00	4215	20230612	-30.96	2600	20231005	11.92	3695	-21.24	20240402	2865	1.57	20240603	4215	-30.96	20230612	2600	11.92	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
136	20240604	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-10	5	-0.34	8598690	2956	7.90	2925	2925	2890	3800	2050	2925	2908.88	6.93	0	-124	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	410	13.95	0.94	12	0.02	209.00	3117.00	4215	20230612	-30.84	2600	20231005	12.12	3695	-21.11	20240402	2865	1.75	20240603	4215	-30.84	20230612	2600	12.12	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
137	20240604	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	0	3	0.00	2187890	748	2.00	2925	2925	2920	3800	2050	2925	2924.99	6.93	0	-94	2965	2945	2905	2885	2845	2955	2895	73	875	500	2100	5	1	14079007	412	14.00	0.94	12	0.01	209.00	3117.00	4215	20230612	-30.60	2600	20231005	12.50	3695	-20.84	20240402	2865	2.09	20240603	4215	-30.60	20230612	2600	12.50	20231005	1.22	N	203450	500	73 억		975509	N	N	0	N	00	N
138	20240603	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	0	3	0.00	107894630	37415	116.48	2925	2925	2865	3800	2050	2925	2883.69	6.89	0	4675	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	412	14.00	0.94	12	0.27	209.00	3117.00	4215	20230612	-30.60	2600	20231005	12.50	3695	-20.84	20240402	2865	2.09	20240603	4215	-30.60	20230612	2600	12.50	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
139	20240603	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-5	5	-0.17	104753765	36340	113.13	2925	2925	2865	3800	2050	2925	2882.56	6.89	0	4830	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	411	13.97	0.94	12	0.26	209.00	3117.00	4215	20230612	-30.72	2600	20231005	12.31	3695	-20.97	20240402	2865	1.92	20240603	4215	-30.72	20230612	2600	12.31	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
140	20240603	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-5	5	-0.17	98260660	34113	106.20	2925	2925	2865	3800	2050	2925	2880.40	6.89	0	4934	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	411	13.97	0.94	12	0.24	209.00	3117.00	4215	20230612	-30.72	2600	20231005	12.31	3695	-20.97	20240402	2865	1.92	20240603	4215	-30.72	20230612	2600	12.31	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
141	20240603	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-25	5	-0.85	95172720	33050	102.89	2925	2925	2865	3800	2050	2925	2879.61	6.89	0	5290	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	408	13.88	0.93	12	0.23	209.00	3117.00	4215	20230612	-31.20	2600	20231005	11.54	3695	-21.52	20240402	2865	1.22	20240603	4215	-31.20	20230612	2600	11.54	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
142	20240603	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-45	5	-1.54	73274975	25448	79.23	2925	2925	2865	3800	2050	2925	2879.34	6.89	0	2759	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	405	13.78	0.92	12	0.18	209.00	3117.00	4215	20230612	-31.67	2600	20231005	10.77	3695	-22.06	20240402	2865	0.52	20240603	4215	-31.67	20230612	2600	10.77	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
143	20240603	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-45	5	-1.54	59381825	20617	64.19	2925	2925	2865	3800	2050	2925	2880.16	6.89	0	2759	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	405	13.78	0.92	12	0.15	209.00	3117.00	4215	20230612	-31.67	2600	20231005	10.77	3695	-22.06	20240402	2865	0.52	20240603	4215	-31.67	20230612	2600	10.77	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
144	20240603	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2880	-45	5	-1.54	46311175	16071	50.03	2925	2925	2865	3800	2050	2925	2881.57	6.89	0	2098	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	405	13.78	0.92	12	0.11	209.00	3117.00	4215	20230612	-31.67	2600	20231005	10.77	3695	-22.06	20240402	2865	0.52	20240603	4215	-31.67	20230612	2600	10.77	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N
145	20240603	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2910	-15	5	-0.51	10111180	3483	10.84	2925	2925	2885	3800	2050	2925	2902.79	6.89	0	-2033	2978	2951	2923	2896	2868	2965	2910	73	875	500	2100	5	1	14079007	410	13.92	0.93	12	0.02	209.00	3117.00	4215	20230612	-30.96	2600	20231005	11.92	3695	-21.24	20240402	2885	0.87	20240603	4215	-30.96	20230612	2600	11.92	20231005	1.23	N	203450	500	73 억		970465	N	N	0	N	00	N