KissMeData/054220/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	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	14520298	31322	23.42	464	467	461	603	325	464	463.58	0.66	0	-1424	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.06	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
3	20240628	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	12572643	27130	20.29	464	467	461	603	325	464	463.42	0.66	0	-1392	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.06	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
4	20240628	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	3	2	0.65	12538236	27056	20.23	464	467	461	603	325	464	463.42	0.66	0	-1391	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	230	-3.24	1.33	12	0.06	-144.00	352.00	729	20231221	-35.94	447	20240617	4.47	638	-26.80	20240105	447	4.47	20240617	729	-35.94	20231221	447	4.47	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
5	20240628	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	0	3	0.00	10883848	23499	17.57	464	467	461	603	325	464	463.16	0.66	0	-1180	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.05	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
6	20240628	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	0	3	0.00	10769716	23253	17.39	464	467	461	603	325	464	463.15	0.66	0	-1180	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.05	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
7	20240628	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	9964714	21512	16.09	464	467	461	603	325	464	463.22	0.66	0	-1180	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.04	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
8	20240628	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	1	2	0.22	8582053	18538	13.86	464	465	461	603	325	464	462.94	0.66	0	-1379	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.04	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
9	20240628	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-1	5	-0.22	3305586	7139	5.34	464	464	461	603	325	464	463.03	0.66	0	-615	477	470	467	460	457	469	459	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.01	-144.00	352.00	729	20231221	-36.49	447	20240617	3.58	638	-27.43	20240105	447	3.58	20240617	729	-36.49	20231221	447	3.58	20240617	0.00	N	054220	500	245 억		323890	N	N	0	N	00	N
10	20240627	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-3	5	-0.64	59134398	126207	92.56	469	474	464	607	327	467	468.55	0.66	0	-831	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	228	-3.22	1.32	12	0.26	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
11	20240627	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	53447251	113979	83.59	469	474	466	607	327	467	468.92	0.66	0	-863	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	230	-3.25	1.33	12	0.23	-144.00	352.00	729	20231221	-35.80	447	20240617	4.70	638	-26.65	20240105	447	4.70	20240617	729	-35.80	20231221	447	4.70	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
12	20240627	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	2	2	0.43	52369936	111674	81.90	469	474	466	607	327	467	468.95	0.66	0	-863	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	231	-3.26	1.33	12	0.23	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
13	20240627	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	5	2	1.07	48430104	103286	75.75	469	474	466	607	327	467	468.89	0.66	0	-666	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	232	-3.28	1.34	12	0.21	-144.00	352.00	729	20231221	-35.25	447	20240617	5.59	638	-26.02	20240105	447	5.59	20240617	729	-35.25	20231221	447	5.59	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
14	20240627	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	6	2	1.28	42932649	91650	67.22	469	474	466	607	327	467	468.44	0.66	0	-554	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	233	-3.28	1.34	12	0.19	-144.00	352.00	729	20231221	-35.12	447	20240617	5.82	638	-25.86	20240105	447	5.82	20240617	729	-35.12	20231221	447	5.82	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
15	20240627	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	2	2	0.43	25812714	55337	40.58	469	474	466	607	327	467	466.46	0.66	0	363	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	231	-3.26	1.33	12	0.11	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
16	20240627	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	0	3	0.00	5422545	11583	8.49	469	474	466	607	327	467	468.15	0.66	0	-74	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	230	-3.24	1.33	12	0.02	-144.00	352.00	729	20231221	-35.94	447	20240617	4.47	638	-26.80	20240105	447	4.47	20240617	729	-35.94	20231221	447	4.47	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
17	20240627	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	7	2	1.50	1569709	3340	2.45	469	474	468	607	327	467	469.97	0.66	0	-58	481	473	467	459	453	478	464	246	140	500	300	1	1	49160599	233	-3.29	1.35	12	0.01	-144.00	352.00	729	20231221	-34.98	447	20240617	6.04	638	-25.71	20240105	447	6.04	20240617	729	-34.98	20231221	447	6.04	20240617	0.00	N	054220	500	245 억		324733	N	N	0	N	00	N
18	20240626	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	1	2	0.21	64041327	136316	62.54	466	475	461	605	327	466	469.80	0.65	0	6997	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	230	-3.24	1.33	12	0.28	-144.00	352.00	729	20231221	-35.94	447	20240617	4.47	638	-26.80	20240105	447	4.47	20240617	729	-35.94	20231221	447	4.47	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
19	20240626	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	7	2	1.50	59912500	127494	58.49	466	475	461	605	327	466	469.92	0.65	0	6014	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	233	-3.28	1.34	12	0.26	-144.00	352.00	729	20231221	-35.12	447	20240617	5.82	638	-25.86	20240105	447	5.82	20240617	729	-35.12	20231221	447	5.82	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
20	20240626	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	2	2	0.43	48479296	103129	47.31	466	475	461	605	327	466	470.08	0.65	0	-635	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	230	-3.25	1.33	12	0.21	-144.00	352.00	729	20231221	-35.80	447	20240617	4.70	638	-26.65	20240105	447	4.70	20240617	729	-35.80	20231221	447	4.70	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
21	20240626	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	4	2	0.86	20087472	42957	19.71	466	474	461	605	327	466	467.62	0.65	0	-2341	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	231	-3.26	1.34	12	0.09	-144.00	352.00	729	20231221	-35.53	447	20240617	5.15	638	-26.33	20240105	447	5.15	20240617	729	-35.53	20231221	447	5.15	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
22	20240626	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	4	2	0.86	11398031	24468	11.23	466	474	461	605	327	466	465.83	0.65	0	-2019	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	231	-3.26	1.34	12	0.05	-144.00	352.00	729	20231221	-35.53	447	20240617	5.15	638	-26.33	20240105	447	5.15	20240617	729	-35.53	20231221	447	5.15	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
23	20240626	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-2	5	-0.43	8632760	18565	8.52	466	474	461	605	327	466	465.00	0.65	0	1024	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.04	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
24	20240626	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-2	5	-0.43	7976664	17146	7.87	466	474	461	605	327	466	465.22	0.65	0	1030	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.03	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
25	20240626	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	3	2	0.64	1319715	2816	1.29	466	474	466	605	327	466	468.65	0.65	0	-217	496	481	465	450	434	488	457	246	139	500	300	1	1	49160599	231	-3.26	1.33	12	0.01	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		317736	N	N	0	N	00	N
26	20240625	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	12	2	2.64	94383663	202164	416.82	454	480	449	590	318	454	466.87	0.64	0	1244	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	229	-3.24	1.32	12	0.41	-144.00	352.00	729	20231221	-36.08	447	20240617	4.25	638	-26.96	20240105	447	4.25	20240617	729	-36.08	20231221	447	4.25	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
27	20240625	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	16	2	3.52	75885516	162707	335.47	454	480	449	590	318	454	466.39	0.64	0	-294	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	231	-3.26	1.34	12	0.33	-144.00	352.00	729	20231221	-35.53	447	20240617	5.15	638	-26.33	20240105	447	5.15	20240617	729	-35.53	20231221	447	5.15	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
28	20240625	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	18	2	3.96	68346360	146703	302.47	454	480	449	590	318	454	465.88	0.64	0	-1953	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	232	-3.28	1.34	12	0.30	-144.00	352.00	729	20231221	-35.25	447	20240617	5.59	638	-26.02	20240105	447	5.59	20240617	729	-35.25	20231221	447	5.59	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
29	20240625	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	19	2	4.19	66552209	142893	294.62	454	480	449	590	318	454	465.75	0.64	0	-2264	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	233	-3.28	1.34	12	0.29	-144.00	352.00	729	20231221	-35.12	447	20240617	5.82	638	-25.86	20240105	447	5.82	20240617	729	-35.12	20231221	447	5.82	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
30	20240625	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	23	2	5.07	60140982	129277	266.55	454	480	449	590	318	454	465.21	0.64	0	-2264	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	234	-3.31	1.36	12	0.26	-144.00	352.00	729	20231221	-34.57	447	20240617	6.71	638	-25.24	20240105	447	6.71	20240617	729	-34.57	20231221	447	6.71	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
31	20240625	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	5	2	1.10	17649534	38798	79.99	454	465	449	590	318	454	454.91	0.64	0	-2213	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	226	-3.19	1.30	12	0.08	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
32	20240625	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	5	2	1.10	14098710	31062	64.04	454	465	449	590	318	454	453.89	0.64	0	-801	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	226	-3.19	1.30	12	0.06	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
33	20240625	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-1	5	-0.22	1712994	3795	7.82	454	454	449	590	318	454	451.38	0.64	0	1198	466	460	456	450	446	463	453	246	136	500	290	1	1	49160599	223	-3.15	1.29	12	0.01	-144.00	352.00	729	20231221	-37.86	447	20240617	1.34	638	-29.00	20240105	447	1.34	20240617	729	-37.86	20231221	447	1.34	20240617	0.00	N	054220	500	245 억		316504	N	N	0	N	00	N
34	20240624	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-4	5	-0.87	22033575	48401	85.18	453	462	452	595	321	458	455.23	0.65	0	-2405	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	223	-3.15	1.29	12	0.10	-144.00	352.00	729	20231221	-37.72	447	20240617	1.57	638	-28.84	20240105	447	1.57	20240617	729	-37.72	20231221	447	1.57	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
35	20240624	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-3	5	-0.66	21184678	46532	81.89	453	462	452	595	321	458	455.27	0.65	0	-2113	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	224	-3.16	1.29	12	0.09	-144.00	352.00	729	20231221	-37.59	447	20240617	1.79	638	-28.68	20240105	447	1.79	20240617	729	-37.59	20231221	447	1.79	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
36	20240624	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	454	-4	5	-0.87	14787426	32393	57.01	453	462	452	595	321	458	456.50	0.65	0	-1436	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	223	-3.15	1.29	12	0.07	-144.00	352.00	729	20231221	-37.72	447	20240617	1.57	638	-28.84	20240105	447	1.57	20240617	729	-37.72	20231221	447	1.57	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
37	20240624	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-1	5	-0.22	10584278	23155	40.75	453	462	453	595	321	458	457.11	0.65	0	-976	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	225	-3.17	1.30	12	0.05	-144.00	352.00	729	20231221	-37.31	447	20240617	2.24	638	-28.37	20240105	447	2.24	20240617	729	-37.31	20231221	447	2.24	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
38	20240624	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	1	2	0.22	8405202	18384	32.35	453	462	453	595	321	458	457.20	0.65	0	-682	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	226	-3.19	1.30	12	0.04	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
39	20240624	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	457	-1	5	-0.22	3746969	8208	14.45	453	462	453	595	321	458	456.50	0.65	0	-699	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	225	-3.17	1.30	12	0.02	-144.00	352.00	729	20231221	-37.31	447	20240617	2.24	638	-28.37	20240105	447	2.24	20240617	729	-37.31	20231221	447	2.24	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
40	20240624	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	1	2	0.22	3041041	6666	11.73	453	462	453	595	321	458	456.20	0.65	0	-385	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	226	-3.19	1.30	12	0.01	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
41	20240624	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-2	5	-0.44	1077901	2372	4.17	453	456	453	595	321	458	454.43	0.65	0	-168	471	464	461	454	451	463	453	246	137	500	300	1	1	49160599	224	-3.17	1.30	12	0.00	-144.00	352.00	729	20231221	-37.45	447	20240617	2.01	638	-28.53	20240105	447	2.01	20240617	729	-37.45	20231221	447	2.01	20240617	0.00	N	054220	500	245 억		318909	N	N	0	N	00	N
42	20240621	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-8	5	-1.72	26129277	56525	118.89	466	468	458	605	327	466	462.26	0.66	0	-5400	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	225	-3.18	1.30	12	0.11	-144.00	352.00	729	20231221	-37.17	447	20240617	2.46	638	-28.21	20240105	447	2.46	20240617	729	-37.17	20231221	447	2.46	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
43	20240621	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-3	5	-0.64	22566068	48755	102.54	466	468	461	605	327	466	462.85	0.66	0	-5278	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.10	-144.00	352.00	729	20231221	-36.49	447	20240617	3.58	638	-27.43	20240105	447	3.58	20240617	729	-36.49	20231221	447	3.58	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
44	20240621	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-2	5	-0.43	16322030	35222	74.08	466	468	461	605	327	466	463.40	0.66	0	-3601	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	228	-3.22	1.32	12	0.07	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
45	20240621	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-1	5	-0.21	7439756	16015	33.68	466	468	461	605	327	466	464.55	0.66	0	-3726	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.03	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
46	20240621	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-1	5	-0.21	6733951	14497	30.49	466	468	461	605	327	466	464.51	0.66	0	-3516	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.03	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
47	20240621	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	0	3	0.00	5211681	11230	23.62	466	468	461	605	327	466	464.09	0.66	0	-3044	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	229	-3.24	1.32	12	0.02	-144.00	352.00	729	20231221	-36.08	447	20240617	4.25	638	-26.96	20240105	447	4.25	20240617	729	-36.08	20231221	447	4.25	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
48	20240621	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	0	3	0.00	3912004	8430	17.73	466	468	461	605	327	466	464.06	0.66	0	-3379	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	229	-3.24	1.32	12	0.02	-144.00	352.00	729	20231221	-36.08	447	20240617	4.25	638	-26.96	20240105	447	4.25	20240617	729	-36.08	20231221	447	4.25	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
49	20240621	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-1	5	-0.21	747859	1605	3.38	466	467	465	605	327	466	465.96	0.66	0	-1336	472	469	464	461	456	470	462	246	139	500	300	1	1	49160599	229	-3.23	1.32	12	0.00	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		324309	N	N	0	N	00	N
50	20240620	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	7	2	1.53	22015734	47532	103.88	462	467	459	596	322	459	463.18	0.66	0	760	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	229	-3.24	1.32	12	0.10	-144.00	352.00	729	20231221	-36.08	447	20240617	4.25	638	-26.96	20240105	447	4.25	20240617	729	-36.08	20231221	447	4.25	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
51	20240620	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	4	2	0.87	15972045	34502	75.40	462	467	459	596	322	459	462.93	0.66	0	-640	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	228	-3.22	1.32	12	0.07	-144.00	352.00	729	20231221	-36.49	447	20240617	3.58	638	-27.43	20240105	447	3.58	20240617	729	-36.49	20231221	447	3.58	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
52	20240620	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	6	2	1.31	15941942	34437	75.26	462	467	459	596	322	459	462.93	0.66	0	-640	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	229	-3.23	1.32	12	0.07	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
53	20240620	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	5	2	1.09	11844234	25634	56.02	462	466	459	596	322	459	462.05	0.66	0	-640	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	228	-3.22	1.32	12	0.05	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
54	20240620	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	1	2	0.22	10348785	22407	48.97	462	466	459	596	322	459	461.86	0.66	0	-640	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	226	-3.19	1.31	12	0.05	-144.00	352.00	729	20231221	-36.90	447	20240617	2.91	638	-27.90	20240105	447	2.91	20240617	729	-36.90	20231221	447	2.91	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
55	20240620	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	5	2	1.09	9325730	20195	44.14	462	466	459	596	322	459	461.78	0.66	0	-640	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	228	-3.22	1.32	12	0.04	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
56	20240620	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	3	2	0.65	6801771	14731	32.19	462	466	459	596	322	459	461.73	0.66	0	-430	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	227	-3.21	1.31	12	0.03	-144.00	352.00	729	20231221	-36.63	447	20240617	3.36	638	-27.59	20240105	447	3.36	20240617	729	-36.63	20231221	447	3.36	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
57	20240620	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	1	2	0.22	1558636	3376	7.38	462	462	460	596	322	459	461.68	0.66	0	77	476	467	462	453	448	465	451	246	137	500	300	1	1	49160599	226	-3.19	1.31	12	0.01	-144.00	352.00	729	20231221	-36.90	447	20240617	2.91	638	-27.90	20240105	447	2.91	20240617	729	-36.90	20231221	447	2.91	20240617	0.00	N	054220	500	245 억		323549	N	N	0	N	00	N
58	20240619	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-1	5	-0.22	21040816	45731	48.23	460	471	457	598	322	460	460.10	0.66	0	-1387	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	226	-3.19	1.30	12	0.09	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
59	20240619	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	1	2	0.22	20146302	43784	46.18	460	471	457	598	322	460	460.13	0.66	0	-1198	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	227	-3.20	1.31	12	0.09	-144.00	352.00	729	20231221	-36.76	447	20240617	3.13	638	-27.74	20240105	447	3.13	20240617	729	-36.76	20231221	447	3.13	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
60	20240619	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	4	2	0.87	17814611	38731	40.85	460	471	457	598	322	460	459.96	0.66	0	-1163	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	228	-3.22	1.32	12	0.08	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
61	20240619	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	16990545	36948	38.97	460	471	457	598	322	460	459.85	0.66	0	-695	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	227	-3.21	1.31	12	0.08	-144.00	352.00	729	20231221	-36.63	447	20240617	3.36	638	-27.59	20240105	447	3.36	20240617	729	-36.63	20231221	447	3.36	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
62	20240619	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	15776440	34310	36.19	460	471	457	598	322	460	459.82	0.66	0	-779	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	227	-3.21	1.31	12	0.07	-144.00	352.00	729	20231221	-36.63	447	20240617	3.36	638	-27.59	20240105	447	3.36	20240617	729	-36.63	20231221	447	3.36	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
63	20240619	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	2	2	0.43	11307645	24548	25.89	460	471	457	598	322	460	460.63	0.66	0	-615	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	227	-3.21	1.31	12	0.05	-144.00	352.00	729	20231221	-36.63	447	20240617	3.36	638	-27.59	20240105	447	3.36	20240617	729	-36.63	20231221	447	3.36	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
64	20240619	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	0	3	0.00	3769973	8142	8.59	460	471	458	598	322	460	463.03	0.66	0	-420	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	226	-3.19	1.31	12	0.02	-144.00	352.00	729	20231221	-36.90	447	20240617	2.91	638	-27.90	20240105	447	2.91	20240617	729	-36.90	20231221	447	2.91	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
65	20240619	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	4	2	0.87	182260	395	0.42	460	464	460	598	322	460	461.42	0.66	0	-75	479	469	458	448	437	474	453	246	138	500	300	1	1	49160599	228	-3.22	1.32	12	0.00	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		324936	N	N	0	N	00	N
66	20240618	160520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	460	13	2	2.91	43372792	94808	84.18	447	468	447	581	313	447	457.48	0.66	0	-854	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	226	-3.19	1.31	12	0.19	-144.00	352.00	729	20231221	-36.90	447	20240618	2.91	638	-27.90	20240105	447	2.91	20240618	729	-36.90	20231221	447	2.91	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
67	20240618	150518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	459	12	2	2.68	42252119	92371	82.02	447	468	447	581	313	447	457.42	0.66	0	-819	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	226	-3.19	1.30	12	0.19	-144.00	352.00	729	20231221	-37.04	447	20240618	2.68	638	-28.06	20240105	447	2.68	20240618	729	-37.04	20231221	447	2.68	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
68	20240618	140520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	458	11	2	2.46	38302913	83744	74.36	447	468	447	581	313	447	457.38	0.66	0	1417	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	225	-3.18	1.30	12	0.17	-144.00	352.00	729	20231221	-37.17	447	20240618	2.46	638	-28.21	20240105	447	2.46	20240618	729	-37.17	20231221	447	2.46	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
69	20240618	130524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	458	11	2	2.46	37093492	81099	72.01	447	468	447	581	313	447	457.39	0.66	0	1313	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	225	-3.18	1.30	12	0.16	-144.00	352.00	729	20231221	-37.17	447	20240618	2.46	638	-28.21	20240105	447	2.46	20240618	729	-37.17	20231221	447	2.46	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
70	20240618	120523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	14	2	3.13	28938458	63228	56.14	447	468	447	581	313	447	457.68	0.66	0	-3112	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	227	-3.20	1.31	12	0.13	-144.00	352.00	729	20231221	-36.76	447	20240618	3.13	638	-27.74	20240105	447	3.13	20240618	729	-36.76	20231221	447	3.13	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
71	20240618	110521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	14	2	3.13	21470236	47013	41.74	447	468	447	581	313	447	456.69	0.66	0	-3061	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	227	-3.20	1.31	12	0.10	-144.00	352.00	729	20231221	-36.76	447	20240618	3.13	638	-27.74	20240105	447	3.13	20240618	729	-36.76	20231221	447	3.13	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
72	20240618	100522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	463	16	2	3.58	14656638	32314	28.69	447	468	447	581	313	447	453.57	0.66	0	-1696	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	228	-3.22	1.32	12	0.07	-144.00	352.00	729	20231221	-36.49	447	20240618	3.58	638	-27.43	20240105	447	3.58	20240618	729	-36.49	20231221	447	3.58	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
73	20240618	090526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	10	2	2.24	7421909	16504	14.65	447	468	447	581	313	447	449.70	0.66	0	-1947	477	461	454	438	431	458	435	246	134	500	290	1	1	49160599	225	-3.17	1.30	12	0.03	-144.00	352.00	729	20231221	-37.31	447	20240618	2.24	638	-28.37	20240105	447	2.24	20240618	729	-37.31	20231221	447	2.24	20240618	0.00	N	054220	500	245 억		325790	N	N	0	N	00	N
74	20240617	160518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	447	-16	5	-3.46	50901725	110688	88.59	470	470	447	601	325	463	459.87	0.67	0	-2063	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	220	-3.10	1.27	12	0.23	-144.00	352.00	729	20231221	-38.68	447	20240617	0.00	638	-29.94	20240105	447	0.00	20240617	729	-38.68	20231221	447	0.00	20240617	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
75	20240617	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	4	2	0.86	17761069	38111	30.50	470	470	463	601	325	463	466.04	0.67	0	-2001	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	230	-3.24	1.33	12	0.08	-144.00	352.00	729	20231221	-35.94	455	20240425	2.64	638	-26.80	20240105	455	2.64	20240425	729	-35.94	20231221	455	2.64	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
76	20240617	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	4	2	0.86	16679308	35784	28.64	470	470	463	601	325	463	466.11	0.67	0	-2001	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	230	-3.24	1.33	12	0.07	-144.00	352.00	729	20231221	-35.94	455	20240425	2.64	638	-26.80	20240105	455	2.64	20240425	729	-35.94	20231221	455	2.64	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
77	20240617	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	5	2	1.08	11201800	24022	19.23	470	470	463	601	325	463	466.31	0.67	0	-2001	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	230	-3.25	1.33	12	0.05	-144.00	352.00	729	20231221	-35.80	455	20240425	2.86	638	-26.65	20240105	455	2.86	20240425	729	-35.80	20231221	455	2.86	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
78	20240617	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	1	2	0.22	8261599	17717	14.18	470	470	463	601	325	463	466.31	0.67	0	-1876	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	228	-3.22	1.32	12	0.04	-144.00	352.00	729	20231221	-36.35	455	20240425	1.98	638	-27.27	20240105	455	1.98	20240425	729	-36.35	20231221	455	1.98	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
79	20240617	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	5	2	1.08	5519457	11830	9.47	470	470	463	601	325	463	466.56	0.67	0	-1329	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	230	-3.25	1.33	12	0.02	-144.00	352.00	729	20231221	-35.80	455	20240425	2.86	638	-26.65	20240105	455	2.86	20240425	729	-35.80	20231221	455	2.86	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
80	20240617	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	4	2	0.86	4969712	10652	8.53	470	470	463	601	325	463	466.55	0.67	0	-1230	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	230	-3.24	1.33	12	0.02	-144.00	352.00	729	20231221	-35.94	455	20240425	2.64	638	-26.80	20240105	455	2.64	20240425	729	-35.94	20231221	455	2.64	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
81	20240617	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	2	2	0.43	385845	821	0.66	470	470	465	601	325	463	469.97	0.67	0	-277	479	471	466	458	453	468	455	246	138	500	300	1	1	49160599	229	-3.23	1.32	12	0.00	-144.00	352.00	729	20231221	-36.21	455	20240425	2.20	638	-27.12	20240105	455	2.20	20240425	729	-36.21	20231221	455	2.20	20240425	0.00	N	054220	500	245 억		327711	N	N	0	N	00	N
82	20240614	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-8	5	-1.70	49236615	105875	122.58	474	474	461	612	330	471	465.04	0.67	0	-3713	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	228	-3.22	1.32	12	0.22	-144.00	352.00	729	20231221	-36.49	455	20240425	1.76	638	-27.43	20240105	455	1.76	20240425	729	-36.49	20231221	455	1.76	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
83	20240614	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-7	5	-1.49	42794528	92008	106.52	474	474	461	612	330	471	465.12	0.67	0	-2762	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	228	-3.22	1.32	12	0.19	-144.00	352.00	729	20231221	-36.35	455	20240425	1.98	638	-27.27	20240105	455	1.98	20240425	729	-36.35	20231221	455	1.98	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
84	20240614	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-3	5	-0.64	26330968	56561	65.48	474	474	461	612	330	471	465.53	0.67	0	-2799	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	230	-3.25	1.33	12	0.12	-144.00	352.00	729	20231221	-35.80	455	20240425	2.86	638	-26.65	20240105	455	2.86	20240425	729	-35.80	20231221	455	2.86	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
85	20240614	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-2	5	-0.42	24797958	53286	61.69	474	474	461	612	330	471	465.37	0.67	0	-3154	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	231	-3.26	1.33	12	0.11	-144.00	352.00	729	20231221	-35.67	455	20240425	3.08	638	-26.49	20240105	455	3.08	20240425	729	-35.67	20231221	455	3.08	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
86	20240614	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	-4	5	-0.85	24725274	53131	61.51	474	474	461	612	330	471	465.36	0.67	0	-3154	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	230	-3.24	1.33	12	0.11	-144.00	352.00	729	20231221	-35.94	455	20240425	2.64	638	-26.80	20240105	455	2.64	20240425	729	-35.94	20231221	455	2.64	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
87	20240614	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-5	5	-1.06	20856544	44819	51.89	474	474	461	612	330	471	465.35	0.67	0	-2707	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	229	-3.24	1.32	12	0.09	-144.00	352.00	729	20231221	-36.08	455	20240425	2.42	638	-26.96	20240105	455	2.42	20240425	729	-36.08	20231221	455	2.42	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
88	20240614	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-3	5	-0.64	19210869	41277	47.79	474	474	461	612	330	471	465.41	0.67	0	-2901	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	230	-3.25	1.33	12	0.08	-144.00	352.00	729	20231221	-35.80	455	20240425	2.86	638	-26.65	20240105	455	2.86	20240425	729	-35.80	20231221	455	2.86	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
89	20240614	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-1	5	-0.21	1779183	3770	4.36	474	474	470	612	330	471	471.93	0.67	0	-2927	483	476	470	463	457	474	461	246	141	500	310	1	1	49160599	231	-3.26	1.34	12	0.01	-144.00	352.00	729	20231221	-35.53	455	20240425	3.30	638	-26.33	20240105	455	3.30	20240425	729	-35.53	20231221	455	3.30	20240425	0.00	N	054220	500	245 억		331566	N	N	0	N	00	N
90	20240613	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-2	5	-0.42	40589585	86370	83.76	475	477	464	614	332	473	469.95	0.67	0	744	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	232	-3.27	1.34	12	0.18	-144.00	352.00	729	20231221	-35.39	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
91	20240613	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-2	5	-0.42	37225675	79210	76.82	475	477	464	614	332	473	469.96	0.67	0	2393	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	232	-3.27	1.34	12	0.16	-144.00	352.00	729	20231221	-35.39	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
92	20240613	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-2	5	-0.42	29169737	61964	60.09	475	477	468	614	332	473	470.75	0.67	0	587	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	232	-3.27	1.34	12	0.13	-144.00	352.00	729	20231221	-35.39	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
93	20240613	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-3	5	-0.63	21630670	45916	44.53	475	477	469	614	332	473	471.09	0.67	0	1236	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	231	-3.26	1.34	12	0.09	-144.00	352.00	729	20231221	-35.53	455	20240425	3.30	638	-26.33	20240105	455	3.30	20240425	729	-35.53	20231221	455	3.30	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
94	20240613	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-4	5	-0.85	20621017	43768	42.45	475	477	469	614	332	473	471.14	0.67	0	1236	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	231	-3.26	1.33	12	0.09	-144.00	352.00	729	20231221	-35.67	455	20240425	3.08	638	-26.49	20240105	455	3.08	20240425	729	-35.67	20231221	455	3.08	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
95	20240613	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-4	5	-0.85	19252589	40856	39.62	475	477	469	614	332	473	471.23	0.67	0	236	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	231	-3.26	1.33	12	0.08	-144.00	352.00	729	20231221	-35.67	455	20240425	3.08	638	-26.49	20240105	455	3.08	20240425	729	-35.67	20231221	455	3.08	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
96	20240613	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-1	5	-0.21	14182347	30100	29.19	475	477	469	614	332	473	471.17	0.67	0	-360	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	232	-3.28	1.34	12	0.06	-144.00	352.00	729	20231221	-35.25	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
97	20240613	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	2	2	0.42	651126	1367	1.33	475	477	474	614	332	473	476.32	0.67	0	-556	485	479	474	468	463	476	465	246	141	500	310	1	1	49160599	234	-3.30	1.35	12	0.00	-144.00	352.00	729	20231221	-34.84	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		330981	N	N	0	N	00	N
98	20240612	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	0	3	0.00	48699050	103101	113.67	480	480	469	614	332	473	472.34	0.70	0	-14796	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	233	-3.28	1.34	12	0.21	-144.00	352.00	729	20231221	-35.12	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
99	20240612	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-1	5	-0.21	47148815	99823	110.05	480	480	469	614	332	473	472.32	0.70	0	-14616	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	232	-3.28	1.34	12	0.20	-144.00	352.00	729	20231221	-35.25	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
100	20240612	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-2	5	-0.42	34973104	73921	81.50	480	480	469	614	332	473	473.11	0.70	0	-15179	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	232	-3.27	1.34	12	0.15	-144.00	352.00	729	20231221	-35.39	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
101	20240612	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-1	5	-0.21	31925372	67466	74.38	480	480	469	614	332	473	473.21	0.70	0	-15364	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	232	-3.28	1.34	12	0.14	-144.00	352.00	729	20231221	-35.25	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
102	20240612	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	0	3	0.00	18595983	39131	43.14	480	480	472	614	332	473	475.22	0.70	0	-14782	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	233	-3.28	1.34	12	0.08	-144.00	352.00	729	20231221	-35.12	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
103	20240612	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	1	2	0.21	12120021	25465	28.08	480	480	473	614	332	473	475.95	0.70	0	-14733	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	233	-3.29	1.35	12	0.05	-144.00	352.00	729	20231221	-34.98	455	20240425	4.18	638	-25.71	20240105	455	4.18	20240425	729	-34.98	20231221	455	4.18	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
104	20240612	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	2	2	0.42	9818656	20609	22.72	480	480	473	614	332	473	476.43	0.70	0	-14733	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	234	-3.30	1.35	12	0.04	-144.00	352.00	729	20231221	-34.84	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
105	20240612	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	2	2	0.42	8131155	17051	18.80	480	480	473	614	332	473	476.87	0.70	0	-14733	489	480	475	466	461	485	471	246	141	500	310	1	1	49160599	234	-3.30	1.35	12	0.03	-144.00	352.00	729	20231221	-34.84	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		345777	N	N	0	N	00	N
106	20240610	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-5	5	-1.05	49886994	105709	89.43	475	482	468	617	333	475	471.93	0.71	0	-7138	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	231	-3.26	1.34	12	0.22	-144.00	352.00	745	20230601	-36.91	455	20240425	3.30	638	-26.33	20240105	455	3.30	20240425	729	-35.53	20231221	455	3.30	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
107	20240610	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	6	2	1.26	45541817	96502	81.64	475	482	468	617	333	475	471.93	0.71	0	-8178	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	236	-3.34	1.37	12	0.20	-144.00	352.00	745	20230601	-35.44	455	20240425	5.71	638	-24.61	20240105	455	5.71	20240425	729	-34.02	20231221	455	5.71	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
108	20240610	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-4	5	-0.84	29412927	62513	52.89	475	477	468	617	333	475	470.51	0.71	0	-6207	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	232	-3.27	1.34	12	0.13	-144.00	352.00	745	20230601	-36.78	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
109	20240610	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	24382932	51814	43.84	475	477	468	617	333	475	470.59	0.71	0	-6207	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	232	-3.28	1.34	12	0.11	-144.00	352.00	745	20230601	-36.64	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
110	20240610	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-2	5	-0.42	24319202	51679	43.72	475	477	468	617	333	475	470.58	0.71	0	-6207	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	233	-3.28	1.34	12	0.11	-144.00	352.00	745	20230601	-36.51	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
111	20240610	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	-4	5	-0.84	23996267	50993	43.14	475	477	468	617	333	475	470.58	0.71	0	-6207	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	232	-3.27	1.34	12	0.10	-144.00	352.00	745	20230601	-36.78	455	20240425	3.52	638	-26.18	20240105	455	3.52	20240425	729	-35.39	20231221	455	3.52	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
112	20240610	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-2	5	-0.42	22281550	47347	40.06	475	477	468	617	333	475	470.60	0.71	0	-6350	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	233	-3.28	1.34	12	0.10	-144.00	352.00	745	20230601	-36.51	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
113	20240610	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-3	5	-0.63	2424280	5117	4.33	475	477	472	617	333	475	473.77	0.71	0	-3076	491	483	475	467	459	479	463	246	142	500	310	1	1	49160599	232	-3.28	1.34	12	0.01	-144.00	352.00	745	20230601	-36.64	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		350713	N	N	0	N	00	N
114	20240607	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-1	5	-0.21	55830282	118185	77.49	476	483	467	618	334	476	472.40	0.71	0	3485	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	234	-3.30	1.35	12	0.24	-144.00	352.00	758	20230531	-37.34	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
115	20240607	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	1	2	0.21	49713617	105237	69.00	476	483	467	618	334	476	472.40	0.71	0	3786	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	234	-3.31	1.36	12	0.21	-144.00	352.00	758	20230531	-37.07	455	20240425	4.84	638	-25.24	20240105	455	4.84	20240425	729	-34.57	20231221	455	4.84	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
116	20240607	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	1	2	0.21	48678762	103067	67.58	476	483	467	618	334	476	472.30	0.71	0	3787	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	234	-3.31	1.36	12	0.21	-144.00	352.00	758	20230531	-37.07	455	20240425	4.84	638	-25.24	20240105	455	4.84	20240425	729	-34.57	20231221	455	4.84	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
117	20240607	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	-4	5	-0.84	42470332	90033	59.03	476	483	467	618	334	476	471.72	0.71	0	3937	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	232	-3.28	1.34	12	0.18	-144.00	352.00	758	20230531	-37.73	455	20240425	3.74	638	-26.02	20240105	455	3.74	20240425	729	-35.25	20231221	455	3.74	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
118	20240607	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-3	5	-0.63	33848965	71770	47.06	476	483	467	618	334	476	471.63	0.71	0	3937	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	233	-3.28	1.34	12	0.15	-144.00	352.00	758	20230531	-37.60	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
119	20240607	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-3	5	-0.63	26316729	55811	36.59	476	483	467	618	334	476	471.53	0.71	0	3937	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	233	-3.28	1.34	12	0.11	-144.00	352.00	758	20230531	-37.60	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
120	20240607	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-2	5	-0.42	14360156	30369	19.91	476	483	470	618	334	476	472.86	0.71	0	2126	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	233	-3.29	1.35	12	0.06	-144.00	352.00	758	20230531	-37.47	455	20240425	4.18	638	-25.71	20240105	455	4.18	20240425	729	-34.98	20231221	455	4.18	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
121	20240607	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	5	2	1.05	602734	1263	0.83	476	483	476	618	334	476	477.22	0.71	0	-61	496	486	479	469	462	491	474	246	142	500	310	1	1	49160599	236	-3.34	1.37	12	0.00	-144.00	352.00	758	20230531	-36.54	455	20240425	5.71	638	-24.61	20240105	455	5.71	20240425	729	-34.02	20231221	455	5.71	20240425	0.00	N	054220	500	245 억		347371	N	N	0	N	00	N
122	20240605	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	72871136	152459	118.73	472	489	472	614	332	473	477.97	0.71	0	713	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	234	-3.31	1.35	12	0.31	-144.00	352.00	770	20230530	-38.18	455	20240425	4.62	638	-25.39	20240105	455	4.62	20240425	729	-34.71	20231221	455	4.62	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
123	20240605	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	72008791	150647	117.32	472	489	472	614	332	473	478.00	0.71	0	784	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	234	-3.31	1.35	12	0.31	-144.00	352.00	770	20230530	-38.18	455	20240425	4.62	638	-25.39	20240105	455	4.62	20240425	729	-34.71	20231221	455	4.62	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
124	20240605	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	4	2	0.85	48392428	100732	78.45	472	489	472	614	332	473	480.41	0.71	0	548	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	234	-3.31	1.36	12	0.20	-144.00	352.00	770	20230530	-38.05	455	20240425	4.84	638	-25.24	20240105	455	4.84	20240425	729	-34.57	20231221	455	4.84	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
125	20240605	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	8	2	1.69	47009356	97836	76.19	472	489	472	614	332	473	480.49	0.71	0	475	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	236	-3.34	1.37	12	0.20	-144.00	352.00	770	20230530	-37.53	455	20240425	5.71	638	-24.61	20240105	455	5.71	20240425	729	-34.02	20231221	455	5.71	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
126	20240605	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	8	2	1.69	44934431	93518	72.83	472	489	472	614	332	473	480.49	0.71	0	475	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	236	-3.34	1.37	12	0.19	-144.00	352.00	770	20230530	-37.53	455	20240425	5.71	638	-24.61	20240105	455	5.71	20240425	729	-34.02	20231221	455	5.71	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
127	20240605	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	15	2	3.17	39380243	81963	63.83	472	489	472	614	332	473	480.46	0.71	0	-1134	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	240	-3.39	1.39	12	0.17	-144.00	352.00	770	20230530	-36.62	455	20240425	7.25	638	-23.51	20240105	455	7.25	20240425	729	-33.06	20231221	455	7.25	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
128	20240605	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	9	2	1.90	22823966	47925	37.32	472	483	472	614	332	473	476.24	0.71	0	4270	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	237	-3.35	1.37	12	0.10	-144.00	352.00	770	20230530	-37.40	455	20240425	5.93	638	-24.45	20240105	455	5.93	20240425	729	-33.88	20231221	455	5.93	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
129	20240605	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	3	2	0.63	6907405	14546	11.33	472	478	472	614	332	473	474.87	0.71	0	4186	481	476	474	469	467	476	469	246	141	500	310	1	1	49160599	234	-3.31	1.35	12	0.03	-144.00	352.00	770	20230530	-38.18	455	20240425	4.62	638	-25.39	20240105	455	4.62	20240425	729	-34.71	20231221	455	4.62	20240425	0.00	N	054220	500	245 억		346658	N	N	0	N	00	N
130	20240604	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-6	5	-1.25	60562840	127789	79.03	478	479	472	622	336	479	473.93	0.70	0	1598	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	233	-3.28	1.34	12	0.26	-144.00	352.00	810	20230526	-41.60	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
131	20240604	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-2	5	-0.42	58526953	123480	76.37	478	479	472	622	336	479	473.98	0.70	0	2093	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	234	-3.31	1.36	12	0.25	-144.00	352.00	810	20230526	-41.11	455	20240425	4.84	638	-25.24	20240105	455	4.84	20240425	729	-34.57	20231221	455	4.84	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
132	20240604	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-6	5	-1.25	45209205	95335	58.96	478	479	472	622	336	479	474.21	0.70	0	2440	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	233	-3.28	1.34	12	0.19	-144.00	352.00	810	20230526	-41.60	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
133	20240604	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-4	5	-0.84	31483437	66328	41.02	478	479	472	622	336	479	474.66	0.70	0	1075	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	234	-3.30	1.35	12	0.13	-144.00	352.00	810	20230526	-41.36	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
134	20240604	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-3	5	-0.63	27342325	57594	35.62	478	479	472	622	336	479	474.74	0.70	0	378	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	234	-3.31	1.35	12	0.12	-144.00	352.00	810	20230526	-41.23	455	20240425	4.62	638	-25.39	20240105	455	4.62	20240425	729	-34.71	20231221	455	4.62	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
135	20240604	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-4	5	-0.84	21590484	45478	28.13	478	479	472	622	336	479	474.75	0.70	0	378	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	234	-3.30	1.35	12	0.09	-144.00	352.00	810	20230526	-41.36	455	20240425	4.40	638	-25.55	20240105	455	4.40	20240425	729	-34.84	20231221	455	4.40	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
136	20240604	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-6	5	-1.25	12585215	26471	16.37	478	479	472	622	336	479	475.43	0.70	0	340	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	233	-3.28	1.34	12	0.05	-144.00	352.00	810	20230526	-41.60	455	20240425	3.96	638	-25.86	20240105	455	3.96	20240425	729	-35.12	20231221	455	3.96	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
137	20240604	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	0	3	0.00	3117492	6519	4.03	478	479	478	622	336	479	478.22	0.70	0	-538	493	486	480	473	467	483	470	246	143	500	310	1	1	49160599	235	-3.33	1.36	12	0.01	-144.00	352.00	810	20230526	-40.86	455	20240425	5.27	638	-24.92	20240105	455	5.27	20240425	729	-34.29	20231221	455	5.27	20240425	0.00	N	054220	500	245 억		345060	N	N	0	N	00	N
138	20240603	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-9	5	-1.84	77479020	161327	184.84	485	487	474	634	342	488	480.26	0.69	0	7506	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	235	-3.33	1.36	12	0.33	-144.00	352.00	891	20230525	-46.24	455	20240425	5.27	638	-24.92	20240105	455	5.27	20240425	729	-34.29	20231221	455	5.27	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
139	20240603	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-8	5	-1.64	64212726	133669	153.15	485	487	474	634	342	488	480.39	0.69	0	6118	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	236	-3.33	1.36	12	0.27	-144.00	352.00	891	20230525	-46.13	455	20240425	5.49	638	-24.76	20240105	455	5.49	20240425	729	-34.16	20231221	455	5.49	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
140	20240603	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-6	5	-1.23	43374206	90296	103.45	485	487	474	634	342	488	480.36	0.69	0	5663	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	237	-3.35	1.37	12	0.18	-144.00	352.00	891	20230525	-45.90	455	20240425	5.93	638	-24.45	20240105	455	5.93	20240425	729	-33.88	20231221	455	5.93	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
141	20240603	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-2	5	-0.41	29794538	62059	71.10	485	487	474	634	342	488	480.10	0.69	0	4591	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	239	-3.38	1.38	12	0.13	-144.00	352.00	891	20230525	-45.45	455	20240425	6.81	638	-23.82	20240105	455	6.81	20240425	729	-33.33	20231221	455	6.81	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
142	20240603	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-4	5	-0.82	26606258	55469	63.55	485	487	474	634	342	488	479.66	0.69	0	6883	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	238	-3.36	1.38	12	0.11	-144.00	352.00	891	20230525	-45.68	455	20240425	6.37	638	-24.14	20240105	455	6.37	20240425	729	-33.61	20231221	455	6.37	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
143	20240603	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-4	5	-0.82	24772953	51664	59.19	485	487	474	634	342	488	479.50	0.69	0	7131	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	238	-3.36	1.38	12	0.11	-144.00	352.00	891	20230525	-45.68	455	20240425	6.37	638	-24.14	20240105	455	6.37	20240425	729	-33.61	20231221	455	6.37	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
144	20240603	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-8	5	-1.64	14303844	29850	34.20	485	487	474	634	342	488	479.19	0.69	0	7562	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	236	-3.33	1.36	12	0.06	-144.00	352.00	891	20230525	-46.13	455	20240425	5.49	638	-24.76	20240105	455	5.49	20240425	729	-34.16	20231221	455	5.49	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N
145	20240603	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-6	5	-1.23	1803551	3722	4.26	485	487	482	634	342	488	484.57	0.69	0	-77	502	494	482	474	462	499	479	246	146	500	320	1	1	49160599	237	-3.35	1.37	12	0.01	-144.00	352.00	891	20230525	-45.90	455	20240425	5.93	638	-24.45	20240105	455	5.93	20240425	729	-33.88	20231221	455	5.93	20240425	0.00	N	054220	500	245 억		337664	N	N	0	N	00	N