KissMeData/042110/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	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1574	-16	5	-1.01	520936097	330389	60.90	1580	1592	1569	2065	1113	1590	1576.77	52.83	0	-10292	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	761	15.74	0.63	12	0.68	100.00	2515.00	1829	20240112	-13.94	1375	20230726	14.47	1829	-13.94	20240112	1448	8.70	20240513	1829	-13.94	20240112	1375	14.47	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
3	20240628	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1579	-11	5	-0.69	449509441	285050	52.54	1580	1592	1569	2065	1113	1590	1576.95	52.83	0	-5957	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	763	15.79	0.63	12	0.59	100.00	2515.00	1829	20240112	-13.67	1375	20230726	14.84	1829	-13.67	20240112	1448	9.05	20240513	1829	-13.67	20240112	1375	14.84	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
4	20240628	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	-1	5	-0.06	420609638	266754	49.17	1580	1592	1569	2065	1113	1590	1576.77	52.83	0	-5457	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	768	15.89	0.63	12	0.55	100.00	2515.00	1829	20240112	-13.12	1375	20230726	15.56	1829	-13.12	20240112	1448	9.74	20240513	1829	-13.12	20240112	1375	15.56	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
5	20240628	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-9	5	-0.57	380159578	241172	44.46	1580	1592	1569	2065	1113	1590	1576.30	52.83	0	-3668	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	764	15.81	0.63	12	0.50	100.00	2515.00	1829	20240112	-13.56	1375	20230726	14.98	1829	-13.56	20240112	1448	9.19	20240513	1829	-13.56	20240112	1375	14.98	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
6	20240628	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-9	5	-0.57	367444580	233115	42.97	1580	1592	1569	2065	1113	1590	1576.24	52.83	0	-4090	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	764	15.81	0.63	12	0.48	100.00	2515.00	1829	20240112	-13.56	1375	20230726	14.98	1829	-13.56	20240112	1448	9.19	20240513	1829	-13.56	20240112	1375	14.98	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
7	20240628	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-13	5	-0.82	286406304	182037	33.56	1580	1588	1569	2065	1113	1590	1573.34	52.83	0	21307	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	762	15.77	0.63	12	0.38	100.00	2515.00	1829	20240112	-13.78	1375	20230726	14.69	1829	-13.78	20240112	1448	8.91	20240513	1829	-13.78	20240112	1375	14.69	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
8	20240628	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1571	-19	5	-1.19	236097508	150095	27.67	1580	1588	1569	2065	1113	1590	1572.99	52.83	0	22436	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	759	15.71	0.62	12	0.31	100.00	2515.00	1829	20240112	-14.11	1375	20230726	14.25	1829	-14.11	20240112	1448	8.49	20240513	1829	-14.11	20240112	1375	14.25	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
9	20240628	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-12	5	-0.75	54478227	34593	6.38	1580	1588	1570	2065	1113	1590	1574.83	52.83	0	1170	1628	1609	1591	1572	1554	1600	1563	242	475	500	1080	1	1	48329564	763	15.78	0.63	12	0.07	100.00	2515.00	1829	20240112	-13.72	1375	20230726	14.76	1829	-13.72	20240112	1448	8.98	20240513	1829	-13.72	20240112	1375	14.76	20230726	3.23	N	042110	500	241 억		25534076	N	N	0	N	00	N
10	20240627	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-20	5	-1.24	856156236	539966	62.12	1610	1610	1573	2090	1127	1610	1585.57	52.91	0	-35601	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	768	15.90	0.63	12	1.12	100.00	2515.00	1829	20240112	-13.07	1375	20230726	15.64	1829	-13.07	20240112	1448	9.81	20240513	1829	-13.07	20240112	1375	15.64	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
11	20240627	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-15	5	-0.93	775128933	489064	56.27	1610	1610	1573	2090	1127	1610	1584.92	52.91	0	-31216	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	771	15.95	0.63	12	1.01	100.00	2515.00	1829	20240112	-12.79	1375	20230726	16.00	1829	-12.79	20240112	1448	10.15	20240513	1829	-12.79	20240112	1375	16.00	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
12	20240627	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-33	5	-2.05	633172842	399482	45.96	1610	1610	1573	2090	1127	1610	1584.98	52.91	0	-16860	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	762	15.77	0.63	12	0.83	100.00	2515.00	1829	20240112	-13.78	1375	20230726	14.69	1829	-13.78	20240112	1448	8.91	20240513	1829	-13.78	20240112	1375	14.69	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
13	20240627	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-22	5	-1.37	582775463	367566	42.29	1610	1610	1573	2090	1127	1610	1585.50	52.91	0	-11563	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	767	15.88	0.63	12	0.76	100.00	2515.00	1829	20240112	-13.18	1375	20230726	15.49	1829	-13.18	20240112	1448	9.67	20240513	1829	-13.18	20240112	1375	15.49	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
14	20240627	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-32	5	-1.99	484475279	305305	35.12	1610	1610	1577	2090	1127	1610	1586.86	52.91	0	-2318	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	763	15.78	0.63	12	0.63	100.00	2515.00	1829	20240112	-13.72	1375	20230726	14.76	1829	-13.72	20240112	1448	8.98	20240513	1829	-13.72	20240112	1375	14.76	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
15	20240627	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1587	-23	5	-1.43	277595180	174544	20.08	1610	1610	1577	2090	1127	1610	1590.40	52.91	0	7272	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	767	15.87	0.63	12	0.36	100.00	2515.00	1829	20240112	-13.23	1375	20230726	15.42	1829	-13.23	20240112	1448	9.60	20240513	1829	-13.23	20240112	1375	15.42	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
16	20240627	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-16	5	-0.99	210111048	132007	15.19	1610	1610	1577	2090	1127	1610	1591.67	52.91	0	5789	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	770	15.94	0.63	12	0.27	100.00	2515.00	1829	20240112	-12.85	1375	20230726	15.93	1829	-12.85	20240112	1448	10.08	20240513	1829	-12.85	20240112	1375	15.93	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
17	20240627	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-25	5	-1.55	71010185	44507	5.12	1610	1610	1577	2090	1127	1610	1595.48	52.91	0	-1934	1666	1637	1623	1594	1580	1631	1588	242	480	500	1090	1	1	48329564	766	15.85	0.63	12	0.09	100.00	2515.00	1829	20240112	-13.34	1375	20230726	15.27	1829	-13.34	20240112	1448	9.46	20240513	1829	-13.34	20240112	1375	15.27	20230726	3.31	N	042110	500	241 억		25569678	N	N	0	N	00	N
18	20240626	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	-25	5	-1.53	1361702000	836546	76.79	1626	1652	1609	2125	1145	1635	1627.77	53.03	0	-61845	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	778	16.10	0.64	12	1.73	100.00	2515.00	1829	20240112	-11.97	1375	20230726	17.09	1829	-11.97	20240112	1448	11.19	20240513	1829	-11.97	20240112	1375	17.09	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
19	20240626	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-22	5	-1.35	1275157583	782813	71.86	1626	1652	1611	2125	1145	1635	1628.94	53.03	0	-59158	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	780	16.13	0.64	12	1.62	100.00	2515.00	1829	20240112	-11.81	1375	20230726	17.31	1829	-11.81	20240112	1448	11.40	20240513	1829	-11.81	20240112	1375	17.31	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
20	20240626	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-16	5	-0.98	1152328389	706761	64.88	1626	1652	1611	2125	1145	1635	1630.43	53.03	0	-32081	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	782	16.19	0.64	12	1.46	100.00	2515.00	1829	20240112	-11.48	1375	20230726	17.75	1829	-11.48	20240112	1448	11.81	20240513	1829	-11.48	20240112	1375	17.75	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
21	20240626	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-5	5	-0.31	1008955955	618415	56.77	1626	1652	1611	2125	1145	1635	1631.52	53.03	0	-1149	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	788	16.30	0.65	12	1.28	100.00	2515.00	1829	20240112	-10.88	1375	20230726	18.55	1829	-10.88	20240112	1448	12.57	20240513	1829	-10.88	20240112	1375	18.55	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
22	20240626	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-5	5	-0.31	901596456	552620	50.73	1626	1652	1611	2125	1145	1635	1631.49	53.03	0	1511	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	788	16.30	0.65	12	1.14	100.00	2515.00	1829	20240112	-10.88	1375	20230726	18.55	1829	-10.88	20240112	1448	12.57	20240513	1829	-10.88	20240112	1375	18.55	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
23	20240626	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	8	2	0.49	790917771	484832	44.51	1626	1652	1611	2125	1145	1635	1631.32	53.03	0	32034	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	794	16.43	0.65	12	1.00	100.00	2515.00	1829	20240112	-10.17	1375	20230726	19.49	1829	-10.17	20240112	1448	13.47	20240513	1829	-10.17	20240112	1375	19.49	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
24	20240626	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	-20	5	-1.22	351376723	216949	19.91	1626	1639	1611	2125	1145	1635	1619.59	53.03	0	30529	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	781	16.15	0.64	12	0.45	100.00	2515.00	1829	20240112	-11.70	1375	20230726	17.45	1829	-11.70	20240112	1448	11.53	20240513	1829	-11.70	20240112	1375	17.45	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
25	20240626	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	0	3	0.00	52998107	32559	2.99	1626	1635	1624	2125	1145	1635	1627.64	53.03	0	4221	1674	1654	1623	1603	1572	1639	1588	242	490	500	1110	1	1	48329564	790	16.35	0.65	12	0.07	100.00	2515.00	1829	20240112	-10.61	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1829	-10.61	20240112	1375	18.91	20230726	3.32	N	042110	500	241 억		25631317	N	N	0	N	00	N
26	20240625	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	-9	5	-0.55	1692866941	1043703	12.28	1639	1643	1592	2135	1151	1644	1621.65	52.69	0	165315	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	790	16.35	0.65	12	2.16	100.00	2515.00	1834	20230619	-10.85	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1829	-10.61	20240112	1375	18.91	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
27	20240625	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	-8	5	-0.49	1562070455	963663	11.33	1639	1643	1592	2135	1151	1644	1620.96	52.69	0	157418	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	791	16.36	0.65	12	1.99	100.00	2515.00	1834	20230619	-10.80	1375	20230726	18.98	1829	-10.55	20240112	1448	12.98	20240513	1829	-10.55	20240112	1375	18.98	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
28	20240625	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-12	5	-0.73	1345315671	830874	9.77	1639	1643	1592	2135	1151	1644	1619.14	52.69	0	138648	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	789	16.32	0.65	12	1.72	100.00	2515.00	1834	20230619	-11.01	1375	20230726	18.69	1829	-10.77	20240112	1448	12.71	20240513	1829	-10.77	20240112	1375	18.69	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
29	20240625	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-3	5	-0.18	1234750068	763167	8.98	1639	1643	1592	2135	1151	1644	1617.91	52.69	0	126924	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	793	16.41	0.65	12	1.58	100.00	2515.00	1834	20230619	-10.52	1375	20230726	19.35	1829	-10.28	20240112	1448	13.33	20240513	1829	-10.28	20240112	1375	19.35	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
30	20240625	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-14	5	-0.85	1027683923	636688	7.49	1639	1639	1592	2135	1151	1644	1614.08	52.69	0	104620	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	788	16.30	0.65	12	1.32	100.00	2515.00	1834	20230619	-11.12	1375	20230726	18.55	1829	-10.88	20240112	1448	12.57	20240513	1829	-10.88	20240112	1375	18.55	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
31	20240625	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-36	5	-2.19	896190833	555592	6.53	1639	1639	1592	2135	1151	1644	1613.01	52.69	0	92863	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	777	16.08	0.64	12	1.15	100.00	2515.00	1834	20230619	-12.32	1375	20230726	16.95	1829	-12.08	20240112	1448	11.05	20240513	1829	-12.08	20240112	1375	16.95	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
32	20240625	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-41	5	-2.49	793488003	491816	5.78	1639	1639	1592	2135	1151	1644	1613.35	52.69	0	82341	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	775	16.03	0.64	12	1.02	100.00	2515.00	1834	20230619	-12.60	1375	20230726	16.58	1829	-12.36	20240112	1448	10.70	20240513	1829	-12.36	20240112	1375	16.58	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
33	20240625	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	-31	5	-1.89	277919052	171653	2.02	1639	1639	1594	2135	1151	1644	1619.00	52.69	0	21305	1837	1740	1653	1556	1469	1789	1605	242	491	500	1110	1	1	48329564	780	16.13	0.64	12	0.36	100.00	2515.00	1834	20230619	-12.05	1375	20230726	17.31	1829	-11.81	20240112	1448	11.40	20240513	1829	-11.81	20240112	1375	17.31	20230726	3.24	N	042110	500	241 억		25465081	N	N	0	N	00	N
34	20240624	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1644	69	2	4.38	14239678244	8471116	2555.60	1569	1750	1566	2045	1103	1575	1680.99	52.35	0	171912	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	795	16.44	0.65	12	17.53	100.00	2515.00	1834	20230619	-10.36	1375	20230726	19.56	1829	-10.11	20240112	1448	13.54	20240513	1829	-10.11	20240112	1375	19.56	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
35	20240624	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	63	2	4.00	13982275695	8314032	2508.21	1569	1750	1566	2045	1103	1575	1681.77	52.35	0	171111	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	792	16.38	0.65	12	17.20	100.00	2515.00	1834	20230619	-10.69	1375	20230726	19.13	1829	-10.44	20240112	1448	13.12	20240513	1829	-10.44	20240112	1375	19.13	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
36	20240624	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	65	2	4.13	13411286681	7965547	2403.08	1569	1750	1566	2045	1103	1575	1683.66	52.35	0	143077	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	793	16.40	0.65	12	16.48	100.00	2515.00	1834	20230619	-10.58	1375	20230726	19.27	1829	-10.33	20240112	1448	13.26	20240513	1829	-10.33	20240112	1375	19.27	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
37	20240624	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	150	2	9.52	6374955571	3806819	1148.46	1569	1725	1566	2045	1103	1575	1674.62	52.35	0	-1813	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	834	17.25	0.69	12	7.88	100.00	2515.00	1834	20230619	-5.94	1375	20230726	25.45	1829	-5.69	20240112	1448	19.13	20240513	1829	-5.69	20240112	1375	25.45	20230726	3.26	N	042110	500	241 억		25301137	Y	N	0	N	00	N
38	20240624	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	57	2	3.62	1462409949	896421	270.44	1569	1661	1566	2045	1103	1575	1631.39	52.35	0	117194	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	789	16.32	0.65	12	1.85	100.00	2515.00	1834	20230619	-11.01	1375	20230726	18.69	1829	-10.77	20240112	1448	12.71	20240513	1829	-10.77	20240112	1375	18.69	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
39	20240624	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	60	2	3.81	1239492741	760312	229.37	1569	1661	1566	2045	1103	1575	1630.25	52.35	0	99013	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	790	16.35	0.65	12	1.57	100.00	2515.00	1834	20230619	-10.85	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1829	-10.61	20240112	1375	18.91	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
40	20240624	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	59	2	3.75	1002043028	614532	185.39	1569	1661	1566	2045	1103	1575	1630.58	52.35	0	76172	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	790	16.34	0.65	12	1.27	100.00	2515.00	1834	20230619	-10.91	1375	20230726	18.84	1829	-10.66	20240112	1448	12.85	20240513	1829	-10.66	20240112	1375	18.84	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
41	20240624	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1573	-2	5	-0.13	15609715	9923	2.99	1569	1576	1566	2045	1103	1575	1573.07	52.35	0	-4562	1628	1601	1578	1551	1528	1590	1540	242	470	500	1070	1	1	48329564	760	15.73	0.63	12	0.02	100.00	2515.00	1834	20230619	-14.23	1375	20230726	14.40	1829	-14.00	20240112	1448	8.63	20240513	1829	-14.00	20240112	1375	14.40	20230726	3.26	N	042110	500	241 억		25301137	N	N	0	N	00	N
42	20240621	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-21	5	-1.32	517982626	328809	109.98	1596	1605	1555	2070	1118	1596	1575.33	52.22	0	61722	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	761	15.75	0.63	12	0.68	100.00	2515.00	1834	20230619	-14.12	1375	20230726	14.55	1829	-13.89	20240112	1448	8.77	20240513	1829	-13.89	20240112	1375	14.55	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
43	20240621	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1572	-24	5	-1.50	494489172	313897	105.00	1596	1605	1555	2070	1118	1596	1575.32	52.22	0	57873	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	760	15.72	0.63	12	0.65	100.00	2515.00	1834	20230619	-14.29	1375	20230726	14.33	1829	-14.05	20240112	1448	8.56	20240513	1829	-14.05	20240112	1375	14.33	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
44	20240621	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	-20	5	-1.25	392931850	249150	83.34	1596	1605	1555	2070	1118	1596	1577.09	52.22	0	48794	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	762	15.76	0.63	12	0.52	100.00	2515.00	1834	20230619	-14.07	1375	20230726	14.62	1829	-13.83	20240112	1448	8.84	20240513	1829	-13.83	20240112	1375	14.62	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
45	20240621	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-21	5	-1.32	370303877	234774	78.53	1596	1605	1555	2070	1118	1596	1577.28	52.22	0	39727	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	761	15.75	0.63	12	0.49	100.00	2515.00	1834	20230619	-14.12	1375	20230726	14.55	1829	-13.89	20240112	1448	8.77	20240513	1829	-13.89	20240112	1375	14.55	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
46	20240621	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-19	5	-1.19	331642596	210190	70.31	1596	1605	1555	2070	1118	1596	1577.82	52.22	0	33961	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	762	15.77	0.63	12	0.43	100.00	2515.00	1834	20230619	-14.01	1375	20230726	14.69	1829	-13.78	20240112	1448	8.91	20240513	1829	-13.78	20240112	1375	14.69	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
47	20240621	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-21	5	-1.32	225382198	142582	47.69	1596	1605	1555	2070	1118	1596	1580.72	52.22	0	9343	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	761	15.75	0.63	12	0.30	100.00	2515.00	1834	20230619	-14.12	1375	20230726	14.55	1829	-13.89	20240112	1448	8.77	20240513	1829	-13.89	20240112	1375	14.55	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
48	20240621	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-19	5	-1.19	146140979	92339	30.89	1596	1605	1555	2070	1118	1596	1582.66	52.22	0	-15040	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	762	15.77	0.63	12	0.19	100.00	2515.00	1834	20230619	-14.01	1375	20230726	14.69	1829	-13.78	20240112	1448	8.91	20240513	1829	-13.78	20240112	1375	14.69	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
49	20240621	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1591	-5	5	-0.31	6841595	4290	1.43	1596	1605	1591	2070	1118	1596	1594.78	52.22	0	-908	1632	1613	1604	1585	1576	1609	1581	242	474	500	1080	1	1	48329564	769	15.91	0.63	12	0.01	100.00	2515.00	1834	20230619	-13.25	1375	20230726	15.71	1829	-13.01	20240112	1448	9.88	20240513	1829	-13.01	20240112	1375	15.71	20230726	3.28	N	042110	500	241 억		25238744	N	N	0	N	00	N
50	20240620	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-22	5	-1.36	476082589	297093	58.92	1618	1623	1595	2100	1133	1618	1602.48	52.14	0	39157	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	771	15.96	0.63	12	0.61	100.00	2515.00	1834	20230619	-12.98	1375	20230726	16.07	1829	-12.74	20240112	1448	10.22	20240513	1829	-12.74	20240112	1375	16.07	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
51	20240620	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-15	5	-0.93	433005162	270108	53.56	1618	1623	1595	2100	1133	1618	1603.08	52.14	0	36162	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	775	16.03	0.64	12	0.56	100.00	2515.00	1834	20230619	-12.60	1375	20230726	16.58	1829	-12.36	20240112	1448	10.70	20240513	1829	-12.36	20240112	1375	16.58	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
52	20240620	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-14	5	-0.87	389410436	242849	48.16	1618	1623	1595	2100	1133	1618	1603.51	52.14	0	33837	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	775	16.04	0.64	12	0.50	100.00	2515.00	1834	20230619	-12.54	1375	20230726	16.65	1829	-12.30	20240112	1448	10.77	20240513	1829	-12.30	20240112	1375	16.65	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
53	20240620	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	-17	5	-1.05	317201135	197737	39.21	1618	1623	1596	2100	1133	1618	1604.16	52.14	0	26441	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	774	16.01	0.64	12	0.41	100.00	2515.00	1834	20230619	-12.70	1375	20230726	16.44	1829	-12.47	20240112	1448	10.57	20240513	1829	-12.47	20240112	1375	16.44	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
54	20240620	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-14	5	-0.87	262707478	163649	32.45	1618	1623	1598	2100	1133	1618	1605.31	52.14	0	25960	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	775	16.04	0.64	12	0.34	100.00	2515.00	1834	20230619	-12.54	1375	20230726	16.65	1829	-12.30	20240112	1448	10.77	20240513	1829	-12.30	20240112	1375	16.65	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
55	20240620	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	-15	5	-0.93	213844881	133118	26.40	1618	1623	1598	2100	1133	1618	1606.43	52.14	0	14563	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	775	16.03	0.64	12	0.28	100.00	2515.00	1834	20230619	-12.60	1375	20230726	16.58	1829	-12.36	20240112	1448	10.70	20240513	1829	-12.36	20240112	1375	16.58	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
56	20240620	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-14	5	-0.87	139900250	87079	17.27	1618	1623	1598	2100	1133	1618	1606.59	52.14	0	1813	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	775	16.04	0.64	12	0.18	100.00	2515.00	1834	20230619	-12.54	1375	20230726	16.65	1829	-12.30	20240112	1448	10.77	20240513	1829	-12.30	20240112	1375	16.65	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
57	20240620	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-1	5	-0.06	14010829	8687	1.72	1618	1618	1605	2100	1133	1618	1612.85	52.14	0	1056	1664	1641	1626	1603	1588	1633	1595	242	482	500	1100	1	1	48329564	781	16.17	0.64	12	0.02	100.00	2515.00	1834	20230619	-11.83	1375	20230726	17.60	1829	-11.59	20240112	1448	11.67	20240513	1829	-11.59	20240112	1375	17.60	20230726	3.32	N	042110	500	241 억		25199559	N	N	0	N	00	N
58	20240619	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-22	5	-1.34	811494518	498676	53.90	1640	1649	1611	2130	1148	1640	1627.31	52.23	0	-45138	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	782	16.18	0.64	12	1.03	100.00	2515.00	1834	20230619	-11.78	1375	20230726	17.67	1829	-11.54	20240112	1448	11.74	20240513	1834	-11.78	20230619	1375	17.67	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
59	20240619	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-23	5	-1.40	790975763	485973	52.53	1640	1649	1611	2130	1148	1640	1627.61	52.23	0	-44736	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	781	16.17	0.64	12	1.01	100.00	2515.00	1834	20230619	-11.83	1375	20230726	17.60	1829	-11.59	20240112	1448	11.67	20240513	1834	-11.83	20230619	1375	17.60	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
60	20240619	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	-22	5	-1.34	689354414	423031	45.73	1640	1649	1615	2130	1148	1640	1629.56	52.23	0	-31243	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	782	16.18	0.64	12	0.88	100.00	2515.00	1834	20230619	-11.78	1375	20230726	17.67	1829	-11.54	20240112	1448	11.74	20240513	1834	-11.78	20230619	1375	17.67	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
61	20240619	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-13	5	-0.79	487898463	298707	32.29	1640	1649	1622	2130	1148	1640	1633.37	52.23	0	-30452	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	786	16.27	0.65	12	0.62	100.00	2515.00	1834	20230619	-11.29	1375	20230726	18.33	1829	-11.04	20240112	1448	12.36	20240513	1834	-11.29	20230619	1375	18.33	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
62	20240619	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	-14	5	-0.85	439409267	268845	29.06	1640	1649	1622	2130	1148	1640	1634.43	52.23	0	-36887	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	786	16.26	0.65	12	0.56	100.00	2515.00	1834	20230619	-11.34	1375	20230726	18.25	1829	-11.10	20240112	1448	12.29	20240513	1834	-11.34	20230619	1375	18.25	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
63	20240619	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-3	5	-0.18	322851787	197173	21.31	1640	1649	1630	2130	1148	1640	1637.40	52.23	0	-22449	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	791	16.37	0.65	12	0.41	100.00	2515.00	1834	20230619	-10.74	1375	20230726	19.05	1829	-10.50	20240112	1448	13.05	20240513	1834	-10.74	20230619	1375	19.05	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
64	20240619	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-3	5	-0.18	218224835	133181	14.40	1640	1649	1632	2130	1148	1640	1638.56	52.23	0	-14722	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	791	16.37	0.65	12	0.28	100.00	2515.00	1834	20230619	-10.74	1375	20230726	19.05	1829	-10.50	20240112	1448	13.05	20240513	1834	-10.74	20230619	1375	19.05	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
65	20240619	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	-5	5	-0.30	55465195	33833	3.66	1640	1645	1634	2130	1148	1640	1639.38	52.23	0	2364	1732	1685	1651	1604	1570	1709	1628	242	490	500	1110	1	1	48329564	790	16.35	0.65	12	0.07	100.00	2515.00	1834	20230619	-10.85	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1834	-10.85	20230619	1375	18.91	20230726	3.31	N	042110	500	241 억		25244260	N	N	0	N	00	N
66	20240618	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	13	2	0.80	1517870172	919684	197.41	1628	1698	1617	2115	1139	1627	1650.52	52.14	0	48070	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	793	16.40	0.65	12	1.90	100.00	2515.00	1834	20230619	-10.58	1375	20230726	19.27	1829	-10.33	20240112	1448	13.26	20240513	1834	-10.58	20230619	1375	19.27	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
67	20240618	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	16	2	0.98	1414799910	856772	183.90	1628	1698	1617	2115	1139	1627	1651.31	52.14	0	48589	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	794	16.43	0.65	12	1.77	100.00	2515.00	1834	20230619	-10.41	1375	20230726	19.49	1829	-10.17	20240112	1448	13.47	20240513	1834	-10.41	20230619	1375	19.49	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
68	20240618	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	27	2	1.66	1150108259	695685	149.33	1628	1698	1617	2115	1139	1627	1653.20	52.14	0	31774	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	799	16.54	0.66	12	1.44	100.00	2515.00	1834	20230619	-9.81	1375	20230726	20.29	1829	-9.57	20240112	1448	14.23	20240513	1834	-9.81	20230619	1375	20.29	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
69	20240618	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1652	25	2	1.54	712043800	431436	92.61	1628	1698	1617	2115	1139	1627	1650.40	52.14	0	25178	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	798	16.52	0.66	12	0.89	100.00	2515.00	1834	20230619	-9.92	1375	20230726	20.15	1829	-9.68	20240112	1448	14.09	20240513	1834	-9.92	20230619	1375	20.15	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
70	20240618	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-6	5	-0.37	184315938	113429	24.35	1628	1635	1617	2115	1139	1627	1624.95	52.14	0	18925	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	783	16.21	0.64	12	0.23	100.00	2515.00	1834	20230619	-11.61	1375	20230726	17.89	1829	-11.37	20240112	1448	11.95	20240513	1834	-11.61	20230619	1375	17.89	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
71	20240618	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-10	5	-0.61	146653206	90178	19.36	1628	1635	1617	2115	1139	1627	1626.26	52.14	0	7017	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	781	16.17	0.64	12	0.19	100.00	2515.00	1834	20230619	-11.83	1375	20230726	17.60	1829	-11.59	20240112	1448	11.67	20240513	1834	-11.83	20230619	1375	17.60	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
72	20240618	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	3	2	0.18	105331461	64736	13.90	1628	1635	1620	2115	1139	1627	1627.09	52.14	0	6856	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	788	16.30	0.65	12	0.13	100.00	2515.00	1834	20230619	-11.12	1375	20230726	18.55	1829	-10.88	20240112	1448	12.57	20240513	1834	-11.12	20230619	1375	18.55	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
73	20240618	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	1	2	0.06	19551871	11990	2.57	1628	1635	1628	2115	1139	1627	1630.68	52.14	0	-2370	1693	1660	1640	1607	1587	1650	1597	242	488	500	1100	1	1	48329564	787	16.28	0.65	12	0.02	100.00	2515.00	1834	20230619	-11.23	1375	20230726	18.40	1829	-10.99	20240112	1448	12.43	20240513	1834	-11.23	20230619	1375	18.40	20230726	3.30	N	042110	500	241 억		25200944	N	N	0	N	00	N
74	20240617	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	-8	5	-0.49	764727193	463218	106.67	1660	1673	1620	2125	1145	1635	1650.92	52.19	0	-18001	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	786	16.27	0.65	12	0.96	100.00	2515.00	1834	20230619	-11.29	1375	20230726	18.33	1829	-11.04	20240112	1448	12.36	20240513	1834	-11.29	20230619	1375	18.33	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
75	20240617	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	-1	5	-0.06	732315732	443328	102.09	1660	1673	1620	2125	1145	1635	1651.88	52.19	0	-16924	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	790	16.34	0.65	12	0.92	100.00	2515.00	1834	20230619	-10.91	1375	20230726	18.84	1829	-10.66	20240112	1448	12.85	20240513	1834	-10.91	20230619	1375	18.84	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
76	20240617	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	7	2	0.43	704021053	426052	98.12	1660	1673	1620	2125	1145	1635	1652.46	52.19	0	-12194	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	794	16.42	0.65	12	0.88	100.00	2515.00	1834	20230619	-10.47	1375	20230726	19.42	1829	-10.22	20240112	1448	13.40	20240513	1834	-10.47	20230619	1375	19.42	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
77	20240617	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	7	2	0.43	630890181	381242	87.80	1660	1673	1635	2125	1145	1635	1654.86	52.19	0	-14482	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	794	16.42	0.65	12	0.79	100.00	2515.00	1834	20230619	-10.47	1375	20230726	19.42	1829	-10.22	20240112	1448	13.40	20240513	1834	-10.47	20230619	1375	19.42	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
78	20240617	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	15	2	0.92	531721670	320816	73.88	1660	1673	1638	2125	1145	1635	1657.45	52.19	0	-29326	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	797	16.50	0.66	12	0.66	100.00	2515.00	1834	20230619	-10.03	1375	20230726	20.00	1829	-9.79	20240112	1448	13.95	20240513	1834	-10.03	20230619	1375	20.00	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
79	20240617	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	25	2	1.53	492928925	297379	68.48	1660	1673	1638	2125	1145	1635	1657.62	52.19	0	-25188	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	802	16.60	0.66	12	0.62	100.00	2515.00	1834	20230619	-9.49	1375	20230726	20.73	1829	-9.24	20240112	1448	14.64	20240513	1834	-9.49	20230619	1375	20.73	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
80	20240617	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	30	2	1.83	383778966	231610	53.34	1660	1673	1638	2125	1145	1635	1657.06	52.19	0	-24023	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	805	16.65	0.66	12	0.48	100.00	2515.00	1834	20230619	-9.21	1375	20230726	21.09	1829	-8.97	20240112	1448	14.99	20240513	1834	-9.21	20230619	1375	21.09	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
81	20240617	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1658	23	2	1.41	82926044	49931	11.50	1660	1669	1645	2125	1145	1635	1661.14	52.19	0	-6552	1671	1653	1622	1604	1573	1662	1613	242	490	500	1110	1	1	48329564	801	16.58	0.66	12	0.10	100.00	2515.00	1834	20230619	-9.60	1375	20230726	20.58	1829	-9.35	20240112	1448	14.50	20240513	1834	-9.60	20230619	1375	20.58	20230726	3.21	N	042110	500	241 억		25221631	N	N	0	N	00	N
82	20240614	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	12	2	0.74	695374336	431531	81.21	1623	1640	1591	2105	1137	1623	1611.41	52.08	0	34206	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	790	16.35	0.65	12	0.89	100.00	2515.00	1834	20230619	-10.85	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1834	-10.85	20230619	1375	18.91	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
83	20240614	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1635	12	2	0.74	643514188	399749	75.23	1623	1640	1591	2105	1137	1623	1609.80	52.08	0	44040	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	790	16.35	0.65	12	0.83	100.00	2515.00	1834	20230619	-10.85	1375	20230726	18.91	1829	-10.61	20240112	1448	12.91	20240513	1834	-10.85	20230619	1375	18.91	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
84	20240614	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	-15	5	-0.92	526452296	327593	61.65	1623	1635	1591	2105	1137	1623	1607.03	52.08	0	38247	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	777	16.08	0.64	12	0.68	100.00	2515.00	1834	20230619	-12.32	1375	20230726	16.95	1829	-12.08	20240112	1448	11.05	20240513	1834	-12.32	20230619	1375	16.95	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
85	20240614	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	2	2	0.12	413276112	257355	48.43	1623	1635	1591	2105	1137	1623	1605.86	52.08	0	26117	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	785	16.25	0.65	12	0.53	100.00	2515.00	1834	20230619	-11.40	1375	20230726	18.18	1829	-11.15	20240112	1448	12.22	20240513	1834	-11.40	20230619	1375	18.18	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
86	20240614	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	4	2	0.25	347359374	216732	40.79	1623	1635	1591	2105	1137	1623	1602.71	52.08	0	26460	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	786	16.27	0.65	12	0.45	100.00	2515.00	1834	20230619	-11.29	1375	20230726	18.33	1829	-11.04	20240112	1448	12.36	20240513	1834	-11.29	20230619	1375	18.33	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
87	20240614	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	-4	5	-0.25	301736417	188669	35.51	1623	1630	1591	2105	1137	1623	1599.29	52.08	0	28959	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	782	16.19	0.64	12	0.39	100.00	2515.00	1834	20230619	-11.72	1375	20230726	17.75	1829	-11.48	20240112	1448	11.81	20240513	1834	-11.72	20230619	1375	17.75	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
88	20240614	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-29	5	-1.79	176269722	110085	20.72	1623	1630	1592	2105	1137	1623	1601.21	52.08	0	19	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	770	15.94	0.63	12	0.23	100.00	2515.00	1834	20230619	-13.09	1375	20230726	15.93	1829	-12.85	20240112	1448	10.08	20240513	1834	-13.09	20230619	1375	15.93	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
89	20240614	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-2	5	-0.12	21503724	13348	2.51	1623	1630	1600	2105	1137	1623	1611.01	52.08	0	-750	1691	1657	1632	1598	1573	1644	1585	242	482	500	1100	1	1	48329564	783	16.21	0.64	12	0.03	100.00	2515.00	1834	20230619	-11.61	1375	20230726	17.89	1829	-11.37	20240112	1448	11.95	20240513	1834	-11.61	20230619	1375	17.89	20230726	3.16	N	042110	500	241 억		25172316	N	N	0	N	00	N
90	20240613	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-33	5	-1.99	854253743	523297	100.06	1658	1666	1607	2150	1160	1656	1632.45	51.86	0	110307	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	784	16.23	0.65	12	1.08	100.00	2515.00	1834	20230619	-11.50	1375	20230726	18.04	1829	-11.26	20240112	1448	12.09	20240513	1834	-11.50	20230619	1375	18.04	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
91	20240613	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	-42	5	-2.54	792706444	485249	92.78	1658	1666	1607	2150	1160	1656	1633.61	51.86	0	90552	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	780	16.14	0.64	12	1.00	100.00	2515.00	1834	20230619	-12.00	1375	20230726	17.38	1829	-11.76	20240112	1448	11.46	20240513	1834	-12.00	20230619	1375	17.38	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
92	20240613	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-23	5	-1.39	446503404	271487	51.91	1658	1666	1631	2150	1160	1656	1644.66	51.86	0	18838	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	789	16.33	0.65	12	0.56	100.00	2515.00	1834	20230619	-10.96	1375	20230726	18.76	1829	-10.72	20240112	1448	12.78	20240513	1834	-10.96	20230619	1375	18.76	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
93	20240613	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	-13	5	-0.79	352313049	213919	40.90	1658	1666	1635	2150	1160	1656	1646.95	51.86	0	8314	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	794	16.43	0.65	12	0.44	100.00	2515.00	1834	20230619	-10.41	1375	20230726	19.49	1829	-10.17	20240112	1448	13.47	20240513	1834	-10.41	20230619	1375	19.49	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
94	20240613	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	-19	5	-1.15	300452670	182245	34.85	1658	1666	1636	2150	1160	1656	1648.62	51.86	0	4589	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	791	16.37	0.65	12	0.38	100.00	2515.00	1834	20230619	-10.74	1375	20230726	19.05	1829	-10.50	20240112	1448	13.05	20240513	1834	-10.74	20230619	1375	19.05	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
95	20240613	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	-17	5	-1.03	257515410	156052	29.84	1658	1666	1639	2150	1160	1656	1650.19	51.86	0	4516	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	792	16.39	0.65	12	0.32	100.00	2515.00	1834	20230619	-10.63	1375	20230726	19.20	1829	-10.39	20240112	1448	13.19	20240513	1834	-10.63	20230619	1375	19.20	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
96	20240613	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1652	-4	5	-0.24	117244687	70792	13.54	1658	1666	1648	2150	1160	1656	1656.19	51.86	0	4675	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	798	16.52	0.66	12	0.15	100.00	2515.00	1834	20230619	-9.92	1375	20230726	20.15	1829	-9.68	20240112	1448	14.09	20240513	1834	-9.92	20230619	1375	20.15	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
97	20240613	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	-6	5	-0.36	21001885	12684	2.43	1658	1660	1648	2150	1160	1656	1655.78	51.86	0	-3360	1688	1672	1657	1641	1626	1664	1633	242	494	500	1120	1	1	48329564	797	16.50	0.66	12	0.03	100.00	2515.00	1834	20230619	-10.03	1375	20230726	20.00	1829	-9.79	20240112	1448	13.95	20240513	1834	-10.03	20230619	1375	20.00	20230726	3.05	N	042110	500	241 억		25062721	N	N	0	N	00	N
98	20240612	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1656	-9	5	-0.54	857020062	518253	35.08	1673	1673	1642	2160	1166	1665	1653.67	51.95	0	-42106	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	800	16.56	0.66	12	1.07	100.00	2515.00	1834	20230619	-9.71	1375	20230726	20.44	1829	-9.46	20240112	1448	14.36	20240513	1834	-9.71	20230619	1375	20.44	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
99	20240612	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	-5	5	-0.30	810425375	490072	33.17	1673	1673	1642	2160	1166	1665	1653.69	51.95	0	-40739	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	802	16.60	0.66	12	1.01	100.00	2515.00	1834	20230619	-9.49	1375	20230726	20.73	1829	-9.24	20240112	1448	14.64	20240513	1834	-9.49	20230619	1375	20.73	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
100	20240612	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1653	-12	5	-0.72	680222861	411229	27.83	1673	1673	1642	2160	1166	1665	1654.12	51.95	0	-36983	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	799	16.53	0.66	12	0.85	100.00	2515.00	1834	20230619	-9.87	1375	20230726	20.22	1829	-9.62	20240112	1448	14.16	20240513	1834	-9.87	20230619	1375	20.22	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
101	20240612	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-3	5	-0.18	603326493	364708	24.68	1673	1673	1642	2160	1166	1665	1654.27	51.95	0	-38562	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	803	16.62	0.66	12	0.75	100.00	2515.00	1834	20230619	-9.38	1375	20230726	20.87	1829	-9.13	20240112	1448	14.78	20240513	1834	-9.38	20230619	1375	20.87	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
102	20240612	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	-15	5	-0.90	476400165	288003	19.49	1673	1673	1642	2160	1166	1665	1654.15	51.95	0	-16431	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	797	16.50	0.66	12	0.60	100.00	2515.00	1834	20230619	-10.03	1375	20230726	20.00	1829	-9.79	20240112	1448	13.95	20240513	1834	-10.03	20230619	1375	20.00	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
103	20240612	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	-2	5	-0.12	363842994	219989	14.89	1673	1673	1642	2160	1166	1665	1653.91	51.95	0	11208	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	804	16.63	0.66	12	0.46	100.00	2515.00	1834	20230619	-9.32	1375	20230726	20.95	1829	-9.08	20240112	1448	14.85	20240513	1834	-9.32	20230619	1375	20.95	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
104	20240612	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	-11	5	-0.66	246313049	149152	10.09	1673	1673	1642	2160	1166	1665	1651.42	51.95	0	11151	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	799	16.54	0.66	12	0.31	100.00	2515.00	1834	20230619	-9.81	1375	20230726	20.29	1829	-9.57	20240112	1448	14.23	20240513	1834	-9.81	20230619	1375	20.29	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
105	20240612	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	-8	5	-0.48	52445045	31623	2.14	1673	1673	1648	2160	1166	1665	1658.45	51.95	0	-9048	1751	1708	1675	1632	1599	1691	1615	242	495	500	1130	1	1	48329564	801	16.57	0.66	12	0.07	100.00	2515.00	1834	20230619	-9.65	1375	20230726	20.51	1829	-9.40	20240112	1448	14.43	20240513	1834	-9.65	20230619	1375	20.51	20230726	3.02	N	042110	500	241 억		25104828	N	N	0	N	00	N
106	20240610	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	51	2	3.19	2263051688	1368596	145.83	1603	1690	1596	2080	1120	1600	1653.58	51.94	0	132107	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	798	16.51	0.66	12	2.83	100.00	2515.00	1834	20230619	-9.98	1375	20230726	20.07	1829	-9.73	20240112	1448	14.02	20240513	1834	-9.98	20230619	1375	20.07	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
107	20240610	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	65	2	4.06	2155369738	1303497	138.89	1603	1690	1596	2080	1120	1600	1653.53	51.94	0	140489	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	805	16.65	0.66	12	2.70	100.00	2515.00	1834	20230619	-9.21	1375	20230726	21.09	1829	-8.97	20240112	1448	14.99	20240513	1834	-9.21	20230619	1375	21.09	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
108	20240610	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	54	2	3.38	2014174426	1218477	129.83	1603	1690	1596	2080	1120	1600	1653.03	51.94	0	139015	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	799	16.54	0.66	12	2.52	100.00	2515.00	1834	20230619	-9.81	1375	20230726	20.29	1829	-9.57	20240112	1448	14.23	20240513	1834	-9.81	20230619	1375	20.29	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
109	20240610	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	61	2	3.81	1789374164	1082490	115.34	1603	1690	1596	2080	1120	1600	1653.02	51.94	0	119805	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	803	16.61	0.66	12	2.24	100.00	2515.00	1834	20230619	-9.43	1375	20230726	20.80	1829	-9.19	20240112	1448	14.71	20240513	1834	-9.43	20230619	1375	20.80	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
110	20240610	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	57	2	3.56	1627320501	985371	105.00	1603	1690	1596	2080	1120	1600	1651.48	51.94	0	119181	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	801	16.57	0.66	12	2.04	100.00	2515.00	1834	20230619	-9.65	1375	20230726	20.51	1829	-9.40	20240112	1448	14.43	20240513	1834	-9.65	20230619	1375	20.51	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
111	20240610	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1652	52	2	3.25	1405822918	852266	90.81	1603	1690	1596	2080	1120	1600	1649.51	51.94	0	93157	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	798	16.52	0.66	12	1.76	100.00	2515.00	1834	20230619	-9.92	1375	20230726	20.15	1829	-9.68	20240112	1448	14.09	20240513	1834	-9.92	20230619	1375	20.15	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
112	20240610	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1619	19	2	1.19	267228623	165661	17.65	1603	1622	1596	2080	1120	1600	1613.11	51.94	0	-2684	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	782	16.19	0.64	12	0.34	100.00	2515.00	1834	20230619	-11.72	1375	20230726	17.75	1829	-11.48	20240112	1448	11.81	20240513	1834	-11.72	20230619	1375	17.75	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
113	20240610	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	1	2	0.06	45173905	28144	3.00	1603	1616	1601	2080	1120	1600	1605.10	51.94	0	-5671	1662	1630	1606	1574	1550	1619	1563	242	480	500	1080	1	1	48329564	774	16.01	0.64	12	0.06	100.00	2515.00	1834	20230619	-12.70	1375	20230726	16.44	1829	-12.47	20240112	1448	10.57	20240513	1834	-12.70	20230619	1375	16.44	20230726	2.96	N	042110	500	241 억		25101239	N	N	0	N	00	N
114	20240607	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	5	2	0.31	1503923872	933659	124.96	1608	1638	1582	2070	1117	1595	1610.80	52.01	0	-38763	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	773	16.00	0.64	12	1.93	100.00	2515.00	1834	20230619	-12.76	1375	20230726	16.36	1829	-12.52	20240112	1448	10.50	20240513	1834	-12.76	20230619	1375	16.36	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
115	20240607	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	7	2	0.44	1444315663	896360	119.97	1608	1638	1582	2070	1117	1595	1611.31	52.01	0	-40547	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	774	16.02	0.64	12	1.85	100.00	2515.00	1834	20230619	-12.65	1375	20230726	16.51	1829	-12.41	20240112	1448	10.64	20240513	1834	-12.65	20230619	1375	16.51	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
116	20240607	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1607	12	2	0.75	1358670143	842867	112.81	1608	1638	1582	2070	1117	1595	1611.96	52.01	0	-42474	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	777	16.07	0.64	12	1.74	100.00	2515.00	1834	20230619	-12.38	1375	20230726	16.87	1829	-12.14	20240112	1448	10.98	20240513	1834	-12.38	20230619	1375	16.87	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
117	20240607	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	10	2	0.63	1275902965	791184	105.89	1608	1638	1582	2070	1117	1595	1612.65	52.01	0	-37953	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	776	16.05	0.64	12	1.64	100.00	2515.00	1834	20230619	-12.49	1375	20230726	16.73	1829	-12.25	20240112	1448	10.84	20240513	1834	-12.49	20230619	1375	16.73	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
118	20240607	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	1	2	0.06	1246110132	772571	103.40	1608	1638	1582	2070	1117	1595	1612.94	52.01	0	-35416	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	771	15.96	0.63	12	1.60	100.00	2515.00	1834	20230619	-12.98	1375	20230726	16.07	1829	-12.74	20240112	1448	10.22	20240513	1834	-12.98	20230619	1375	16.07	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
119	20240607	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	15	2	0.94	1039512649	642946	86.05	1608	1638	1601	2070	1117	1595	1616.80	52.01	0	-36182	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	778	16.10	0.64	12	1.33	100.00	2515.00	1834	20230619	-12.21	1375	20230726	17.09	1829	-11.97	20240112	1448	11.19	20240513	1834	-12.21	20230619	1375	17.09	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
120	20240607	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	15	2	0.94	730322023	451579	60.44	1608	1638	1601	2070	1117	1595	1617.27	52.01	0	-35535	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	778	16.10	0.64	12	0.93	100.00	2515.00	1834	20230619	-12.21	1375	20230726	17.09	1829	-11.97	20240112	1448	11.19	20240513	1834	-12.21	20230619	1375	17.09	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
121	20240607	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	11	2	0.69	220515013	136765	18.30	1608	1630	1602	2070	1117	1595	1612.37	52.01	0	-24496	1625	1609	1582	1566	1539	1618	1575	242	475	500	1080	1	1	48329564	776	16.06	0.64	12	0.28	100.00	2515.00	1834	20230619	-12.43	1375	20230726	16.80	1829	-12.19	20240112	1448	10.91	20240513	1834	-12.43	20230619	1375	16.80	20230726	3.05	N	042110	500	241 억		25137992	N	N	0	N	00	N
122	20240605	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	43	2	2.77	1149737117	726397	70.06	1565	1598	1555	2015	1087	1552	1582.61	51.97	0	17468	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	771	15.95	0.63	12	1.50	100.00	2515.00	1834	20230619	-13.03	1375	20230726	16.00	1829	-12.79	20240112	1448	10.15	20240513	1834	-13.03	20230619	1375	16.00	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
123	20240605	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	40	2	2.58	1067489092	674718	65.07	1565	1598	1555	2015	1087	1552	1582.13	51.97	0	20199	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	769	15.92	0.63	12	1.40	100.00	2515.00	1834	20230619	-13.20	1375	20230726	15.78	1829	-12.96	20240112	1448	9.94	20240513	1834	-13.20	20230619	1375	15.78	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
124	20240605	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	36	2	2.32	964767117	609969	58.83	1565	1598	1555	2015	1087	1552	1581.67	51.97	0	27606	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	767	15.88	0.63	12	1.26	100.00	2515.00	1834	20230619	-13.41	1375	20230726	15.49	1829	-13.18	20240112	1448	9.67	20240513	1834	-13.41	20230619	1375	15.49	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
125	20240605	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	31	2	2.00	905638161	572690	55.23	1565	1598	1555	2015	1087	1552	1581.38	51.97	0	29722	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	765	15.83	0.63	12	1.18	100.00	2515.00	1834	20230619	-13.69	1375	20230726	15.13	1829	-13.45	20240112	1448	9.32	20240513	1834	-13.69	20230619	1375	15.13	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
126	20240605	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	37	2	2.38	732443074	463479	44.70	1565	1598	1555	2015	1087	1552	1580.32	51.97	0	27835	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	768	15.89	0.63	12	0.96	100.00	2515.00	1834	20230619	-13.36	1375	20230726	15.56	1829	-13.12	20240112	1448	9.74	20240513	1834	-13.36	20230619	1375	15.56	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
127	20240605	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	32	2	2.06	543775856	344807	33.25	1565	1594	1555	2015	1087	1552	1577.04	51.97	0	24409	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	766	15.84	0.63	12	0.71	100.00	2515.00	1834	20230619	-13.63	1375	20230726	15.20	1829	-13.40	20240112	1448	9.39	20240513	1834	-13.63	20230619	1375	15.20	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
128	20240605	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1566	14	2	0.90	369854933	234046	22.57	1565	1594	1564	2015	1087	1552	1580.27	51.97	0	6318	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	757	15.66	0.62	12	0.48	100.00	2515.00	1834	20230619	-14.61	1375	20230726	13.89	1829	-14.38	20240112	1448	8.15	20240513	1834	-14.61	20230619	1375	13.89	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
129	20240605	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	32	2	2.06	85395359	54058	5.21	1565	1590	1565	2015	1087	1552	1579.70	51.97	0	18136	1620	1586	1562	1528	1504	1574	1516	242	463	500	1050	1	1	48329564	766	15.84	0.63	12	0.11	100.00	2515.00	1834	20230619	-13.63	1375	20230726	15.20	1829	-13.40	20240112	1448	9.39	20240513	1834	-13.63	20230619	1375	15.20	20230726	2.96	N	042110	500	241 억		25115903	N	N	0	N	00	N
130	20240604	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	12	2	0.78	1582569912	1012243	54.98	1565	1596	1538	2000	1078	1540	1563.43	51.85	0	62300	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	750	15.52	0.62	12	2.09	100.00	2515.00	1834	20230619	-15.38	1375	20230726	12.87	1829	-15.14	20240112	1448	7.18	20240513	1834	-15.38	20230619	1375	12.87	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
131	20240604	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1554	14	2	0.91	1536181590	982314	53.35	1565	1596	1538	2000	1078	1540	1563.84	51.85	0	59526	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	751	15.54	0.62	12	2.03	100.00	2515.00	1834	20230619	-15.27	1375	20230726	13.02	1829	-15.04	20240112	1448	7.32	20240513	1834	-15.27	20230619	1375	13.02	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
132	20240604	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	0	3	0.00	1363849508	870869	47.30	1565	1596	1540	2000	1078	1540	1566.08	51.85	0	68150	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	744	15.40	0.61	12	1.80	100.00	2515.00	1834	20230619	-16.03	1375	20230726	12.00	1829	-15.80	20240112	1448	6.35	20240513	1834	-16.03	20230619	1375	12.00	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
133	20240604	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1554	14	2	0.91	1186002491	755935	41.06	1565	1596	1540	2000	1078	1540	1568.92	51.85	0	65780	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	751	15.54	0.62	12	1.56	100.00	2515.00	1834	20230619	-15.27	1375	20230726	13.02	1829	-15.04	20240112	1448	7.32	20240513	1834	-15.27	20230619	1375	13.02	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
134	20240604	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1557	17	2	1.10	1144390900	729142	39.60	1565	1596	1540	2000	1078	1540	1569.50	51.85	0	63865	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	752	15.57	0.62	12	1.51	100.00	2515.00	1834	20230619	-15.10	1375	20230726	13.24	1829	-14.87	20240112	1448	7.53	20240513	1834	-15.10	20230619	1375	13.24	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
135	20240604	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	18	2	1.17	993525428	631792	34.31	1565	1596	1540	2000	1078	1540	1572.55	51.85	0	71021	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	753	15.58	0.62	12	1.31	100.00	2515.00	1834	20230619	-15.05	1375	20230726	13.31	1829	-14.82	20240112	1448	7.60	20240513	1834	-15.05	20230619	1375	13.31	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
136	20240604	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	40	2	2.60	709979008	451663	24.53	1565	1596	1540	2000	1078	1540	1571.92	51.85	0	45429	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	764	15.80	0.63	12	0.93	100.00	2515.00	1834	20230619	-13.85	1375	20230726	14.91	1829	-13.61	20240112	1448	9.12	20240513	1834	-13.85	20230619	1375	14.91	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
137	20240604	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	20	2	1.30	80799449	51737	2.81	1565	1565	1556	2000	1078	1540	1561.75	51.85	0	-7075	1683	1611	1575	1503	1467	1593	1485	242	460	500	1040	1	1	48329564	754	15.60	0.62	12	0.11	100.00	2515.00	1834	20230619	-14.94	1375	20230726	13.45	1829	-14.71	20240112	1448	7.73	20240513	1834	-14.94	20230619	1375	13.45	20230726	2.90	N	042110	500	241 억		25059801	N	N	0	N	00	N
138	20240603	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-53	5	-3.33	2885307387	1813055	49.68	1618	1647	1539	2070	1116	1593	1592.32	51.76	0	36881	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	744	15.40	0.61	12	3.75	100.00	2515.00	1834	20230619	-16.03	1375	20230726	12.00	1829	-15.80	20240112	1448	6.35	20240513	1834	-16.03	20230619	1375	12.00	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
139	20240603	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1560	-33	5	-2.07	2469690099	1544535	42.33	1618	1647	1558	2070	1116	1593	1598.99	51.76	0	42481	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	754	15.60	0.62	12	3.20	100.00	2515.00	1834	20230619	-14.94	1375	20230726	13.45	1829	-14.71	20240112	1448	7.73	20240513	1834	-14.94	20230619	1375	13.45	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
140	20240603	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-8	5	-0.50	2088109567	1302044	35.68	1618	1647	1569	2070	1116	1593	1603.73	51.76	0	42947	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	766	15.85	0.63	12	2.69	100.00	2515.00	1834	20230619	-13.58	1375	20230726	15.27	1829	-13.34	20240112	1448	9.46	20240513	1834	-13.58	20230619	1375	15.27	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
141	20240603	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1591	-2	5	-0.13	1950568109	1215563	33.31	1618	1647	1569	2070	1116	1593	1604.67	51.76	0	19571	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	769	15.91	0.63	12	2.52	100.00	2515.00	1834	20230619	-13.25	1375	20230726	15.71	1829	-13.01	20240112	1448	9.88	20240513	1834	-13.25	20230619	1375	15.71	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
142	20240603	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	-10	5	-0.63	1823008632	1134993	31.10	1618	1647	1569	2070	1116	1593	1606.20	51.76	0	18082	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	765	15.83	0.63	12	2.35	100.00	2515.00	1834	20230619	-13.69	1375	20230726	15.13	1829	-13.45	20240112	1448	9.32	20240513	1834	-13.69	20230619	1375	15.13	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
143	20240603	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	7	2	0.44	1482606351	919768	25.21	1618	1647	1589	2070	1116	1593	1611.96	51.76	0	54528	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	773	16.00	0.64	12	1.90	100.00	2515.00	1834	20230619	-12.76	1375	20230726	16.36	1829	-12.52	20240112	1448	10.50	20240513	1834	-12.76	20230619	1375	16.36	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
144	20240603	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	28	2	1.76	943817155	583714	16.00	1618	1647	1590	2070	1116	1593	1616.97	51.76	0	82622	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	783	16.21	0.64	12	1.21	100.00	2515.00	1834	20230619	-11.61	1375	20230726	17.89	1829	-11.37	20240112	1448	11.95	20240513	1834	-11.61	20230619	1375	17.89	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N
145	20240603	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	17	2	1.07	201647495	125620	3.44	1618	1618	1590	2070	1116	1593	1605.34	51.76	0	5543	1796	1694	1628	1526	1460	1661	1493	242	477	500	1080	1	1	48329564	778	16.10	0.64	12	0.26	100.00	2515.00	1834	20230619	-12.21	1375	20230726	17.09	1829	-11.97	20240112	1448	11.19	20240513	1834	-12.21	20230619	1375	17.09	20230726	2.84	N	042110	500	241 억		25017377	N	N	0	N	00	N