KissMeData/106240/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	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-18	5	-1.43	47678192	38371	137.05	1255	1255	1236	1631	879	1255	1242.56	0.81	0	-397	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	197	-5.29	0.22	12	0.24	-234.00	5737.00	2855	20230704	-56.67	1232	20240625	0.41	1829	-32.37	20240102	1232	0.41	20240625	2855	-56.67	20230704	1232	0.41	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
3	20240628	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-18	5	-1.43	45088283	36280	129.59	1255	1255	1236	1631	879	1255	1242.79	0.81	0	2	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	197	-5.29	0.22	12	0.23	-234.00	5737.00	2855	20230704	-56.67	1232	20240625	0.41	1829	-32.37	20240102	1232	0.41	20240625	2855	-56.67	20230704	1232	0.41	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
4	20240628	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-17	5	-1.35	43127999	34698	123.93	1255	1255	1237	1631	879	1255	1242.95	0.81	0	144	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	197	-5.29	0.22	12	0.22	-234.00	5737.00	2855	20230704	-56.64	1232	20240625	0.49	1829	-32.31	20240102	1232	0.49	20240625	2855	-56.64	20230704	1232	0.49	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
5	20240628	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	-14	5	-1.12	35834311	28816	102.93	1255	1255	1240	1631	879	1255	1243.56	0.81	0	834	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	198	-5.30	0.22	12	0.18	-234.00	5737.00	2855	20230704	-56.53	1232	20240625	0.73	1829	-32.15	20240102	1232	0.73	20240625	2855	-56.53	20230704	1232	0.73	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
6	20240628	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-12	5	-0.96	17354123	13922	49.73	1255	1255	1243	1631	879	1255	1246.53	0.81	0	841	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	198	-5.31	0.22	12	0.09	-234.00	5737.00	2855	20230704	-56.46	1232	20240625	0.89	1829	-32.04	20240102	1232	0.89	20240625	2855	-56.46	20230704	1232	0.89	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
7	20240628	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-10	5	-0.80	15579354	12496	44.63	1255	1255	1243	1631	879	1255	1246.75	0.81	0	841	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	198	-5.32	0.22	12	0.08	-234.00	5737.00	2855	20230704	-56.39	1232	20240625	1.06	1829	-31.93	20240102	1232	1.06	20240625	2855	-56.39	20230704	1232	1.06	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
8	20240628	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	-11	5	-0.88	10881783	8725	31.16	1255	1255	1243	1631	879	1255	1247.20	0.81	0	182	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	198	-5.32	0.22	12	0.05	-234.00	5737.00	2855	20230704	-56.43	1232	20240625	0.97	1829	-31.98	20240102	1232	0.97	20240625	2855	-56.43	20230704	1232	0.97	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
9	20240628	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-9	5	-0.72	2844684	2267	8.10	1255	1255	1246	1631	879	1255	1254.82	0.81	0	-2	1279	1267	1257	1245	1235	1262	1240	80	376	500	870	1	1	15923057	198	-5.32	0.22	12	0.01	-234.00	5737.00	2855	20230704	-56.36	1232	20240625	1.14	1829	-31.88	20240102	1232	1.14	20240625	2855	-56.36	20230704	1232	1.14	20240625	0.82	N	106240	500	79 억		129122	N	N	0	N	00	N
10	20240627	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	-2	5	-0.16	35031628	27932	139.83	1257	1269	1247	1634	880	1257	1254.18	0.82	0	-2020	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	200	-5.36	0.22	12	0.18	-234.00	5737.00	2855	20230704	-56.04	1232	20240625	1.87	1829	-31.38	20240102	1232	1.87	20240625	2855	-56.04	20230704	1232	1.87	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
11	20240627	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1251	-6	5	-0.48	25215908	20108	100.66	1257	1269	1247	1634	880	1257	1254.02	0.82	0	-1545	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	199	-5.35	0.22	12	0.13	-234.00	5737.00	2855	20230704	-56.18	1232	20240625	1.54	1829	-31.60	20240102	1232	1.54	20240625	2855	-56.18	20230704	1232	1.54	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
12	20240627	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1253	-4	5	-0.32	16348915	13024	65.20	1257	1269	1247	1634	880	1257	1255.29	0.82	0	-1263	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	200	-5.35	0.22	12	0.08	-234.00	5737.00	2855	20230704	-56.11	1232	20240625	1.70	1829	-31.49	20240102	1232	1.70	20240625	2855	-56.11	20230704	1232	1.70	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
13	20240627	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	-1	5	-0.08	15115183	12038	60.26	1257	1269	1247	1634	880	1257	1255.62	0.82	0	-978	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	200	-5.37	0.22	12	0.08	-234.00	5737.00	2855	20230704	-56.01	1232	20240625	1.95	1829	-31.33	20240102	1232	1.95	20240625	2855	-56.01	20230704	1232	1.95	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
14	20240627	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	2	2	0.16	14067687	11202	56.08	1257	1269	1247	1634	880	1257	1255.82	0.82	0	-500	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	200	-5.38	0.22	12	0.07	-234.00	5737.00	2855	20230704	-55.90	1232	20240625	2.19	1829	-31.16	20240102	1232	2.19	20240625	2855	-55.90	20230704	1232	2.19	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
15	20240627	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	3	2	0.24	13824508	11009	55.11	1257	1269	1247	1634	880	1257	1255.75	0.82	0	-499	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	201	-5.38	0.22	12	0.07	-234.00	5737.00	2855	20230704	-55.87	1232	20240625	2.27	1829	-31.11	20240102	1232	2.27	20240625	2855	-55.87	20230704	1232	2.27	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
16	20240627	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	0	3	0.00	12899787	10272	51.42	1257	1269	1247	1634	880	1257	1255.82	0.82	0	-82	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	200	-5.37	0.22	12	0.06	-234.00	5737.00	2855	20230704	-55.97	1232	20240625	2.03	1829	-31.27	20240102	1232	2.03	20240625	2855	-55.97	20230704	1232	2.03	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
17	20240627	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	8	2	0.64	9921414	7890	39.50	1257	1269	1253	1634	880	1257	1257.47	0.82	0	105	1266	1261	1258	1253	1250	1264	1256	80	377	500	870	1	1	15923057	201	-5.41	0.22	12	0.05	-234.00	5737.00	2855	20230704	-55.69	1232	20240625	2.68	1829	-30.84	20240102	1232	2.68	20240625	2855	-55.69	20230704	1232	2.68	20240625	0.82	N	106240	500	79 억		131142	N	N	0	N	00	N
18	20240626	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	2	2	0.16	24733576	19675	32.99	1255	1263	1255	1631	879	1255	1257.11	0.83	0	-911	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.12	-234.00	5737.00	2855	20230704	-55.97	1232	20240625	2.03	1829	-31.27	20240102	1232	2.03	20240625	2855	-55.97	20230704	1232	2.03	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
19	20240626	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	2	2	0.16	22715969	18070	30.29	1255	1263	1255	1631	879	1255	1257.11	0.83	0	-834	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.11	-234.00	5737.00	2855	20230704	-55.97	1232	20240625	2.03	1829	-31.27	20240102	1232	2.03	20240625	2855	-55.97	20230704	1232	2.03	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
20	20240626	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	2	2	0.16	17269226	13747	23.05	1255	1263	1255	1631	879	1255	1256.22	0.83	0	-198	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.09	-234.00	5737.00	2855	20230704	-55.97	1232	20240625	2.03	1829	-31.27	20240102	1232	2.03	20240625	2855	-55.97	20230704	1232	2.03	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
21	20240626	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	2	2	0.16	15409295	12268	20.57	1255	1263	1255	1631	879	1255	1256.06	0.83	0	-194	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.08	-234.00	5737.00	2855	20230704	-55.97	1232	20240625	2.03	1829	-31.27	20240102	1232	2.03	20240625	2855	-55.97	20230704	1232	2.03	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
22	20240626	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	1	2	0.08	14510169	11553	19.37	1255	1263	1255	1631	879	1255	1255.97	0.83	0	-191	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.07	-234.00	5737.00	2855	20230704	-56.01	1232	20240625	1.95	1829	-31.33	20240102	1232	1.95	20240625	2855	-56.01	20230704	1232	1.95	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
23	20240626	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	0	3	0.00	14019255	11163	18.72	1255	1263	1255	1631	879	1255	1255.87	0.83	0	-60	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.36	0.22	12	0.07	-234.00	5737.00	2855	20230704	-56.04	1232	20240625	1.87	1829	-31.38	20240102	1232	1.87	20240625	2855	-56.04	20230704	1232	1.87	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
24	20240626	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	1	2	0.08	8538815	6798	11.40	1255	1263	1255	1631	879	1255	1256.08	0.83	0	-196	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	200	-5.37	0.22	12	0.04	-234.00	5737.00	2855	20230704	-56.01	1232	20240625	1.95	1829	-31.33	20240102	1232	1.95	20240625	2855	-56.01	20230704	1232	1.95	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
25	20240626	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	5	2	0.40	5371029	4276	7.17	1255	1263	1255	1631	879	1255	1256.09	0.83	0	-376	1273	1264	1248	1239	1223	1268	1243	80	376	500	870	1	1	15923057	201	-5.38	0.22	12	0.03	-234.00	5737.00	2855	20230704	-55.87	1232	20240625	2.27	1829	-31.11	20240102	1232	2.27	20240625	2855	-55.87	20230704	1232	2.27	20240625	0.83	N	106240	500	79 억		132053	N	N	0	N	00	N
26	20240625	160806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1255	4	2	0.32	74589419	59647	147.53	1251	1257	1232	1626	876	1251	1250.51	0.83	0	-653	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	200	-5.36	0.22	12	0.37	-234.00	5737.00	2855	20230704	-56.04	1232	20240625	1.87	1829	-31.38	20240102	1232	1.87	20240625	2855	-56.04	20230704	1232	1.87	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
27	20240625	150803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1254	3	2	0.24	63118881	50493	124.89	1251	1257	1232	1626	876	1251	1250.05	0.83	0	-343	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	200	-5.36	0.22	12	0.32	-234.00	5737.00	2855	20230704	-56.08	1232	20240625	1.79	1829	-31.44	20240102	1232	1.79	20240625	2855	-56.08	20230704	1232	1.79	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
28	20240625	140806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1253	2	2	0.16	32262767	25867	63.98	1251	1257	1232	1626	876	1251	1247.26	0.83	0	-142	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	200	-5.35	0.22	12	0.16	-234.00	5737.00	2855	20230704	-56.11	1232	20240625	1.70	1829	-31.49	20240102	1232	1.70	20240625	2855	-56.11	20230704	1232	1.70	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
29	20240625	130807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1254	3	2	0.24	31318953	25112	62.11	1251	1257	1232	1626	876	1251	1247.17	0.83	0	-142	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	200	-5.36	0.22	12	0.16	-234.00	5737.00	2855	20230704	-56.08	1232	20240625	1.79	1829	-31.44	20240102	1232	1.79	20240625	2855	-56.08	20230704	1232	1.79	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
30	20240625	120810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1251	0	3	0.00	30007541	24060	59.51	1251	1257	1232	1626	876	1251	1247.20	0.83	0	-142	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	199	-5.35	0.22	12	0.15	-234.00	5737.00	2855	20230704	-56.18	1232	20240625	1.54	1829	-31.60	20240102	1232	1.54	20240625	2855	-56.18	20230704	1232	1.54	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
31	20240625	110808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1245	-6	5	-0.48	18200405	14577	36.05	1251	1257	1232	1626	876	1251	1248.57	0.83	0	-140	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	198	-5.32	0.22	12	0.09	-234.00	5737.00	2855	20230704	-56.39	1232	20240625	1.06	1829	-31.93	20240102	1232	1.06	20240625	2855	-56.39	20230704	1232	1.06	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
32	20240625	100806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1245	-6	5	-0.48	17680232	14159	35.02	1251	1257	1232	1626	876	1251	1248.69	0.83	0	-139	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	198	-5.32	0.22	12	0.09	-234.00	5737.00	2855	20230704	-56.39	1232	20240625	1.06	1829	-31.93	20240102	1232	1.06	20240625	2855	-56.39	20230704	1232	1.06	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
33	20240625	090807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1236	-15	5	-1.20	6103042	4891	12.10	1251	1255	1232	1626	876	1251	1247.81	0.83	0	-322	1287	1269	1260	1242	1233	1264	1237	80	375	500	870	1	1	15923057	197	-5.28	0.22	12	0.03	-234.00	5737.00	2855	20230704	-56.71	1232	20240625	0.32	1829	-32.42	20240102	1232	0.32	20240625	2855	-56.71	20230704	1232	0.32	20240625	0.83	N	106240	500	79 억		132707	N	N	0	N	00	N
34	20240624	160803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1251	-33	5	-2.57	50500234	40004	193.81	1273	1278	1251	1669	899	1284	1262.48	0.86	0	-4085	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	199	-5.35	0.22	12	0.25	-234.00	5737.00	2855	20230704	-56.18	1251	20240624	0.00	1829	-31.60	20240102	1251	0.00	20240624	2855	-56.18	20230704	1251	0.00	20240624	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
35	20240624	150804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1254	-30	5	-2.34	45980369	36392	176.31	1273	1278	1254	1669	899	1284	1263.47	0.86	0	-3457	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	200	-5.36	0.22	12	0.23	-234.00	5737.00	2855	20230704	-56.08	1254	20240624	0.00	1829	-31.44	20240102	1254	0.00	20240624	2855	-56.08	20230704	1254	0.00	20240624	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
36	20240624	140805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1262	-22	5	-1.71	24246852	19137	92.71	1273	1278	1261	1669	899	1284	1267.01	0.86	0	-3301	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	201	-5.39	0.22	12	0.12	-234.00	5737.00	2855	20230704	-55.80	1261	20240624	0.08	1829	-31.00	20240102	1261	0.08	20240624	2855	-55.80	20230704	1261	0.08	20240624	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
37	20240624	130802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1264	-20	5	-1.56	22890471	18063	87.51	1273	1278	1261	1669	899	1284	1267.26	0.86	0	-3270	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	201	-5.40	0.22	12	0.11	-234.00	5737.00	2855	20230704	-55.73	1261	20240624	0.24	1829	-30.89	20240102	1261	0.24	20240624	2855	-55.73	20230704	1261	0.24	20240624	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
38	20240624	120804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1263	-21	5	-1.64	21158975	16701	80.91	1273	1278	1261	1669	899	1284	1266.93	0.86	0	-3050	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	201	-5.40	0.22	12	0.10	-234.00	5737.00	2855	20230704	-55.76	1261	20240624	0.16	1829	-30.95	20240102	1261	0.16	20240624	2855	-55.76	20230704	1261	0.16	20240624	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
39	20240624	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	-19	5	-1.48	11489631	9059	43.89	1273	1278	1265	1669	899	1284	1268.31	0.86	0	-2325	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	201	-5.41	0.22	12	0.06	-234.00	5737.00	2855	20230704	-55.69	1261	20240604	0.32	1829	-30.84	20240102	1261	0.32	20240604	2855	-55.69	20230704	1261	0.32	20240604	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
40	20240624	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-16	5	-1.25	7902967	6226	30.16	1273	1278	1268	1669	899	1284	1269.35	0.86	0	-1201	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	202	-5.42	0.22	12	0.04	-234.00	5737.00	2855	20230704	-55.59	1261	20240604	0.56	1829	-30.67	20240102	1261	0.56	20240604	2855	-55.59	20230704	1261	0.56	20240604	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
41	20240624	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-15	5	-1.17	2674801	2104	10.19	1273	1278	1268	1669	899	1284	1271.29	0.86	0	-1096	1305	1294	1289	1278	1273	1292	1276	80	385	500	890	1	1	15923057	202	-5.42	0.22	12	0.01	-234.00	5737.00	2855	20230704	-55.55	1261	20240604	0.63	1829	-30.62	20240102	1261	0.63	20240604	2855	-55.55	20230704	1261	0.63	20240604	0.83	N	106240	500	79 억		136796	N	N	0	N	00	N
42	20240621	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-16	5	-1.23	26651180	20641	42.82	1300	1300	1284	1690	910	1300	1291.18	0.90	0	-6588	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	204	-5.49	0.22	12	0.13	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
43	20240621	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-12	5	-0.92	24660252	19092	39.61	1300	1300	1287	1690	910	1300	1291.65	0.90	0	-6057	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	205	-5.50	0.22	12	0.12	-234.00	5737.00	2855	20230704	-54.89	1261	20240604	2.14	1829	-29.58	20240102	1261	2.14	20240604	2855	-54.89	20230704	1261	2.14	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
44	20240621	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-8	5	-0.62	13463068	10413	21.60	1300	1300	1289	1690	910	1300	1292.91	0.90	0	-3989	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	206	-5.52	0.23	12	0.07	-234.00	5737.00	2855	20230704	-54.75	1261	20240604	2.46	1829	-29.36	20240102	1261	2.46	20240604	2855	-54.75	20230704	1261	2.46	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
45	20240621	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-6	5	-0.46	13263803	10259	21.28	1300	1300	1289	1690	910	1300	1292.89	0.90	0	-3925	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	206	-5.53	0.23	12	0.06	-234.00	5737.00	2855	20230704	-54.68	1261	20240604	2.62	1829	-29.25	20240102	1261	2.62	20240604	2855	-54.68	20230704	1261	2.62	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
46	20240621	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-5	5	-0.38	12338361	9543	19.80	1300	1300	1289	1690	910	1300	1292.92	0.90	0	-3475	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	206	-5.53	0.23	12	0.06	-234.00	5737.00	2855	20230704	-54.64	1261	20240604	2.70	1829	-29.20	20240102	1261	2.70	20240604	2855	-54.64	20230704	1261	2.70	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
47	20240621	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-10	5	-0.77	10857995	8397	17.42	1300	1300	1289	1690	910	1300	1293.08	0.90	0	-2899	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	205	-5.51	0.22	12	0.05	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
48	20240621	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-10	5	-0.77	10075269	7791	16.16	1300	1300	1289	1690	910	1300	1293.19	0.90	0	-2659	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	205	-5.51	0.22	12	0.05	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
49	20240621	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-9	5	-0.69	2847437	2192	4.55	1300	1300	1291	1690	910	1300	1299.01	0.90	0	-659	1324	1311	1296	1283	1268	1318	1290	80	390	500	910	1	1	15923057	206	-5.52	0.23	12	0.01	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.83	N	106240	500	79 억		143385	N	N	0	N	00	N
50	20240620	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	14	2	1.09	62623803	48199	321.18	1286	1309	1281	1671	901	1286	1299.28	0.90	0	633	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	207	-5.56	0.23	12	0.30	-234.00	5737.00	2855	20230704	-54.47	1261	20240604	3.09	1829	-28.92	20240102	1261	3.09	20240604	2855	-54.47	20230704	1261	3.09	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
51	20240620	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	18	2	1.40	60283347	46390	309.12	1286	1309	1281	1671	901	1286	1299.49	0.90	0	78	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	208	-5.57	0.23	12	0.29	-234.00	5737.00	2855	20230704	-54.33	1261	20240604	3.41	1829	-28.70	20240102	1261	3.41	20240604	2855	-54.33	20230704	1261	3.41	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
52	20240620	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	21	2	1.63	59232523	45581	303.73	1286	1309	1281	1671	901	1286	1299.50	0.90	0	-25	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	208	-5.59	0.23	12	0.29	-234.00	5737.00	2855	20230704	-54.22	1261	20240604	3.65	1829	-28.54	20240102	1261	3.65	20240604	2855	-54.22	20230704	1261	3.65	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
53	20240620	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	23	2	1.79	57254463	44065	293.63	1286	1309	1281	1671	901	1286	1299.32	0.90	0	207	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	208	-5.59	0.23	12	0.28	-234.00	5737.00	2855	20230704	-54.15	1261	20240604	3.81	1829	-28.43	20240102	1261	3.81	20240604	2855	-54.15	20230704	1261	3.81	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
54	20240620	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	12	2	0.93	55996976	43097	287.18	1286	1309	1281	1671	901	1286	1299.32	0.90	0	380	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	207	-5.55	0.23	12	0.27	-234.00	5737.00	2855	20230704	-54.54	1261	20240604	2.93	1829	-29.03	20240102	1261	2.93	20240604	2855	-54.54	20230704	1261	2.93	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
55	20240620	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	1	2	0.08	37805718	29160	194.31	1286	1308	1281	1671	901	1286	1296.49	0.90	0	643	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	205	-5.50	0.22	12	0.18	-234.00	5737.00	2855	20230704	-54.92	1261	20240604	2.06	1829	-29.63	20240102	1261	2.06	20240604	2855	-54.92	20230704	1261	2.06	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
56	20240620	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	15	2	1.17	36053396	27810	185.31	1286	1308	1281	1671	901	1286	1296.42	0.90	0	367	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	207	-5.56	0.23	12	0.17	-234.00	5737.00	2855	20230704	-54.43	1261	20240604	3.17	1829	-28.87	20240102	1261	3.17	20240604	2855	-54.43	20230704	1261	3.17	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
57	20240620	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	2	2	0.16	2751511	2139	14.25	1286	1288	1286	1671	901	1286	1286.35	0.90	0	236	1302	1294	1287	1279	1272	1298	1283	80	385	500	900	1	1	15923057	205	-5.50	0.22	12	0.01	-234.00	5737.00	2855	20230704	-54.89	1261	20240604	2.14	1829	-29.58	20240102	1261	2.14	20240604	2855	-54.89	20230704	1261	2.14	20240604	0.84	N	106240	500	79 억		142752	N	N	0	N	00	N
58	20240619	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	1	2	0.08	19320048	15007	52.25	1285	1295	1280	1670	900	1285	1287.40	0.92	0	-3568	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	205	-5.50	0.22	12	0.09	-234.00	5737.00	2855	20230704	-54.96	1261	20240604	1.98	1829	-29.69	20240102	1261	1.98	20240604	2855	-54.96	20230704	1261	1.98	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
59	20240619	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	0	3	0.00	17753489	13793	48.02	1285	1295	1280	1670	900	1285	1287.14	0.92	0	-2860	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	205	-5.49	0.22	12	0.09	-234.00	5737.00	2855	20230704	-54.99	1261	20240604	1.90	1829	-29.74	20240102	1261	1.90	20240604	2855	-54.99	20230704	1261	1.90	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
60	20240619	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	2	2	0.16	9441901	7349	25.58	1285	1295	1280	1670	900	1285	1284.79	0.92	0	-2462	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	205	-5.50	0.22	12	0.05	-234.00	5737.00	2855	20230704	-54.92	1261	20240604	2.06	1829	-29.63	20240102	1261	2.06	20240604	2855	-54.92	20230704	1261	2.06	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
61	20240619	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	0	3	0.00	8844470	6885	23.97	1285	1295	1280	1670	900	1285	1284.60	0.92	0	-2067	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	205	-5.49	0.22	12	0.04	-234.00	5737.00	2855	20230704	-54.99	1261	20240604	1.90	1829	-29.74	20240102	1261	1.90	20240604	2855	-54.99	20230704	1261	1.90	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
62	20240619	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-1	5	-0.08	7596536	5915	20.59	1285	1295	1280	1670	900	1285	1284.28	0.92	0	-1544	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	204	-5.49	0.22	12	0.04	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
63	20240619	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-3	5	-0.23	6705692	5220	18.17	1285	1295	1280	1670	900	1285	1284.62	0.92	0	-1265	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	204	-5.48	0.22	12	0.03	-234.00	5737.00	2855	20230704	-55.10	1261	20240604	1.67	1829	-29.91	20240102	1261	1.67	20240604	2855	-55.10	20230704	1261	1.67	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
64	20240619	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	6	2	0.47	4818678	3748	13.05	1285	1295	1282	1670	900	1285	1285.67	0.92	0	-573	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	206	-5.52	0.23	12	0.02	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
65	20240619	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	10	2	0.78	2516050	1958	6.82	1285	1295	1285	1670	900	1285	1285.01	0.92	0	-285	1296	1290	1283	1277	1270	1287	1274	80	385	500	890	1	1	15923057	206	-5.53	0.23	12	0.01	-234.00	5737.00	2855	20230704	-54.64	1261	20240604	2.70	1829	-29.20	20240102	1261	2.70	20240604	2855	-54.64	20230704	1261	2.70	20240604	0.84	N	106240	500	79 억		146321	N	N	0	N	00	N
66	20240618	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-4	5	-0.31	36738246	28662	55.00	1289	1289	1276	1675	903	1289	1281.78	0.93	0	-1062	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	205	-5.49	0.22	12	0.18	-234.00	5737.00	2855	20230704	-54.99	1261	20240604	1.90	1829	-29.74	20240102	1261	1.90	20240604	2855	-54.99	20230704	1261	1.90	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
67	20240618	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-8	5	-0.62	28746632	22420	43.02	1289	1289	1276	1675	903	1289	1282.19	0.93	0	-906	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	204	-5.47	0.22	12	0.14	-234.00	5737.00	2855	20230704	-55.13	1261	20240604	1.59	1829	-29.96	20240102	1261	1.59	20240604	2855	-55.13	20230704	1261	1.59	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
68	20240618	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-3	5	-0.23	28445326	22185	42.57	1289	1289	1276	1675	903	1289	1282.19	0.93	0	-711	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	205	-5.50	0.22	12	0.14	-234.00	5737.00	2855	20230704	-54.96	1261	20240604	1.98	1829	-29.69	20240102	1261	1.98	20240604	2855	-54.96	20230704	1261	1.98	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
69	20240618	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-5	5	-0.39	20177365	15728	30.18	1289	1289	1276	1675	903	1289	1282.89	0.93	0	-153	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	204	-5.49	0.22	12	0.10	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
70	20240618	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-5	5	-0.39	14573818	11346	21.77	1289	1289	1278	1675	903	1289	1284.49	0.93	0	-84	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	204	-5.49	0.22	12	0.07	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
71	20240618	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-2	5	-0.16	14214505	11066	21.23	1289	1289	1278	1675	903	1289	1284.52	0.93	0	122	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	205	-5.50	0.22	12	0.07	-234.00	5737.00	2855	20230704	-54.92	1261	20240604	2.06	1829	-29.63	20240102	1261	2.06	20240604	2855	-54.92	20230704	1261	2.06	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
72	20240618	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1279	-10	5	-0.78	11540996	8978	17.23	1289	1289	1279	1675	903	1289	1285.48	0.93	0	266	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	204	-5.47	0.22	12	0.06	-234.00	5737.00	2855	20230704	-55.20	1261	20240604	1.43	1829	-30.07	20240102	1261	1.43	20240604	2855	-55.20	20230704	1261	1.43	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
73	20240618	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-6	5	-0.47	6724480	5226	10.03	1289	1289	1283	1675	903	1289	1286.74	0.93	0	-19	1299	1294	1285	1280	1271	1296	1282	80	386	500	900	1	1	15923057	204	-5.48	0.22	12	0.03	-234.00	5737.00	2855	20230704	-55.06	1261	20240604	1.74	1829	-29.85	20240102	1261	1.74	20240604	2855	-55.06	20230704	1261	1.74	20240604	0.84	N	106240	500	79 억		147384	N	N	0	N	00	N
74	20240617	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-1	5	-0.08	66808909	52115	224.61	1282	1290	1276	1677	903	1290	1281.89	0.94	0	-2700	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	205	-5.51	0.22	12	0.33	-234.00	5737.00	2855	20230704	-54.85	1261	20240604	2.22	1829	-29.52	20240102	1261	2.22	20240604	2855	-54.85	20230704	1261	2.22	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
75	20240617	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-1	5	-0.08	63114373	49247	212.25	1282	1290	1276	1677	903	1290	1281.59	0.94	0	-2220	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	205	-5.51	0.22	12	0.31	-234.00	5737.00	2855	20230704	-54.85	1261	20240604	2.22	1829	-29.52	20240102	1261	2.22	20240604	2855	-54.85	20230704	1261	2.22	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
76	20240617	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-1	5	-0.08	50902135	39779	171.45	1282	1289	1276	1677	903	1290	1279.62	0.94	0	-1846	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	205	-5.51	0.22	12	0.25	-234.00	5737.00	2855	20230704	-54.85	1261	20240604	2.22	1829	-29.52	20240102	1261	2.22	20240604	2855	-54.85	20230704	1261	2.22	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
77	20240617	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-12	5	-0.93	48230204	37700	162.49	1282	1283	1276	1677	903	1290	1279.32	0.94	0	-1305	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	203	-5.46	0.22	12	0.24	-234.00	5737.00	2855	20230704	-55.24	1261	20240604	1.35	1829	-30.13	20240102	1261	1.35	20240604	2855	-55.24	20230704	1261	1.35	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
78	20240617	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-7	5	-0.54	40826579	31924	137.59	1282	1283	1276	1677	903	1290	1278.87	0.94	0	-462	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	204	-5.48	0.22	12	0.20	-234.00	5737.00	2855	20230704	-55.06	1261	20240604	1.74	1829	-29.85	20240102	1261	1.74	20240604	2855	-55.06	20230704	1261	1.74	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
79	20240617	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-12	5	-0.93	36862193	28825	124.23	1282	1283	1276	1677	903	1290	1278.83	0.94	0	-294	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	203	-5.46	0.22	12	0.18	-234.00	5737.00	2855	20230704	-55.24	1261	20240604	1.35	1829	-30.13	20240102	1261	1.35	20240604	2855	-55.24	20230704	1261	1.35	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
80	20240617	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-7	5	-0.54	36179907	28291	121.93	1282	1283	1276	1677	903	1290	1278.85	0.94	0	-631	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	204	-5.48	0.22	12	0.18	-234.00	5737.00	2855	20230704	-55.06	1261	20240604	1.74	1829	-29.85	20240102	1261	1.74	20240604	2855	-55.06	20230704	1261	1.74	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
81	20240617	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-12	5	-0.93	5143730	4017	17.31	1282	1282	1278	1677	903	1290	1280.49	0.94	0	-347	1300	1294	1287	1281	1274	1296	1283	80	387	500	900	1	1	15923057	203	-5.46	0.22	12	0.03	-234.00	5737.00	2855	20230704	-55.24	1261	20240604	1.35	1829	-30.13	20240102	1261	1.35	20240604	2855	-55.24	20230704	1261	1.35	20240604	0.84	N	106240	500	79 억		149853	N	N	0	N	00	N
82	20240614	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	29870704	23198	81.67	1290	1293	1280	1677	903	1290	1287.64	0.96	0	-3403	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	205	-5.51	0.22	12	0.15	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
83	20240614	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	2	2	0.16	28857160	22412	78.90	1290	1293	1280	1677	903	1290	1287.58	0.96	0	-3335	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	206	-5.52	0.23	12	0.14	-234.00	5737.00	2855	20230704	-54.75	1261	20240604	2.46	1829	-29.36	20240102	1261	2.46	20240604	2855	-54.75	20230704	1261	2.46	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
84	20240614	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	0	3	0.00	28412992	22068	77.69	1290	1293	1280	1677	903	1290	1287.52	0.96	0	-3028	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	205	-5.51	0.22	12	0.14	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
85	20240614	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	1	2	0.08	25295758	19646	69.16	1290	1293	1280	1677	903	1290	1287.58	0.96	0	-2984	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	206	-5.52	0.23	12	0.12	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
86	20240614	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	1	2	0.08	22795501	17710	62.35	1290	1292	1280	1677	903	1290	1287.15	0.96	0	-1764	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	206	-5.52	0.23	12	0.11	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
87	20240614	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-9	5	-0.70	13784922	10719	37.73	1290	1290	1280	1677	903	1290	1286.03	0.96	0	-876	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	204	-5.47	0.22	12	0.07	-234.00	5737.00	2855	20230704	-55.13	1261	20240604	1.59	1829	-29.96	20240102	1261	1.59	20240604	2855	-55.13	20230704	1261	1.59	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
88	20240614	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-6	5	-0.47	8195107	6367	22.41	1290	1290	1280	1677	903	1290	1287.12	0.96	0	-808	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	204	-5.49	0.22	12	0.04	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
89	20240614	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-6	5	-0.47	4770719	3699	13.02	1290	1290	1284	1677	903	1290	1289.73	0.96	0	40	1338	1314	1294	1270	1250	1326	1282	80	387	500	900	1	1	15923057	204	-5.49	0.22	12	0.02	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.86	N	106240	500	79 억		153244	N	N	0	N	00	N
90	20240613	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	4	2	0.31	36587065	28406	199.75	1274	1318	1274	1671	901	1286	1288.00	0.98	0	-2934	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	205	-5.51	0.22	12	0.18	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
91	20240613	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	3	2	0.23	34631561	26887	189.07	1274	1318	1274	1671	901	1286	1288.04	0.98	0	-2702	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	205	-5.51	0.22	12	0.17	-234.00	5737.00	2855	20230704	-54.85	1261	20240604	2.22	1829	-29.52	20240102	1261	2.22	20240604	2855	-54.85	20230704	1261	2.22	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
92	20240613	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	4	2	0.31	34477119	26767	188.22	1274	1318	1274	1671	901	1286	1288.05	0.98	0	-2701	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	205	-5.51	0.22	12	0.17	-234.00	5737.00	2855	20230704	-54.82	1261	20240604	2.30	1829	-29.47	20240102	1261	2.30	20240604	2855	-54.82	20230704	1261	2.30	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
93	20240613	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	13	2	1.01	25516874	19828	139.43	1274	1318	1274	1671	901	1286	1286.91	0.98	0	-1802	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	207	-5.55	0.23	12	0.12	-234.00	5737.00	2855	20230704	-54.50	1261	20240604	3.01	1829	-28.98	20240102	1261	3.01	20240604	2855	-54.50	20230704	1261	3.01	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
94	20240613	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	13	2	1.01	23484486	18261	128.41	1274	1318	1274	1671	901	1286	1286.05	0.98	0	-1802	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	207	-5.55	0.23	12	0.11	-234.00	5737.00	2855	20230704	-54.50	1261	20240604	3.01	1829	-28.98	20240102	1261	3.01	20240604	2855	-54.50	20230704	1261	3.01	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
95	20240613	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	8	2	0.62	22959996	17856	125.56	1274	1318	1274	1671	901	1286	1285.84	0.98	0	-1985	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	206	-5.53	0.23	12	0.11	-234.00	5737.00	2855	20230704	-54.68	1261	20240604	2.62	1829	-29.25	20240102	1261	2.62	20240604	2855	-54.68	20230704	1261	2.62	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
96	20240613	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	13	2	1.01	22733331	17681	124.33	1274	1318	1274	1671	901	1286	1285.75	0.98	0	-2000	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	207	-5.55	0.23	12	0.11	-234.00	5737.00	2855	20230704	-54.50	1261	20240604	3.01	1829	-28.98	20240102	1261	3.01	20240604	2855	-54.50	20230704	1261	3.01	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
97	20240613	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	6	2	0.47	17084182	13307	93.57	1274	1318	1274	1671	901	1286	1283.85	0.98	0	-620	1291	1288	1284	1281	1277	1286	1279	80	385	500	900	1	1	15923057	206	-5.52	0.23	12	0.08	-234.00	5737.00	2855	20230704	-54.75	1261	20240604	2.46	1829	-29.36	20240102	1261	2.46	20240604	2855	-54.75	20230704	1261	2.46	20240604	0.86	N	106240	500	79 억		156178	N	N	0	N	00	N
98	20240612	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-1	5	-0.08	18268847	14221	40.09	1287	1287	1280	1673	901	1287	1284.64	0.98	0	-70	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	205	-5.50	0.22	12	0.09	-234.00	5737.00	2855	20230704	-54.96	1261	20240604	1.98	1829	-29.69	20240102	1261	1.98	20240604	2855	-54.96	20230704	1261	1.98	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
99	20240612	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-5	5	-0.39	17409153	13552	38.21	1287	1287	1280	1673	901	1287	1284.62	0.98	0	-53	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	204	-5.48	0.22	12	0.09	-234.00	5737.00	2855	20230704	-55.10	1261	20240604	1.67	1829	-29.91	20240102	1261	1.67	20240604	2855	-55.10	20230704	1261	1.67	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
100	20240612	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-6	5	-0.47	16949990	13194	37.20	1287	1287	1280	1673	901	1287	1284.67	0.98	0	-69	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	204	-5.47	0.22	12	0.08	-234.00	5737.00	2855	20230704	-55.13	1261	20240604	1.59	1829	-29.96	20240102	1261	1.59	20240604	2855	-55.13	20230704	1261	1.59	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
101	20240612	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-5	5	-0.39	16043702	12488	35.21	1287	1287	1280	1673	901	1287	1284.73	0.98	0	122	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	204	-5.48	0.22	12	0.08	-234.00	5737.00	2855	20230704	-55.10	1261	20240604	1.67	1829	-29.91	20240102	1261	1.67	20240604	2855	-55.10	20230704	1261	1.67	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
102	20240612	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-3	5	-0.23	15011051	11685	32.94	1287	1287	1280	1673	901	1287	1284.64	0.98	0	124	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	204	-5.49	0.22	12	0.07	-234.00	5737.00	2855	20230704	-55.03	1261	20240604	1.82	1829	-29.80	20240102	1261	1.82	20240604	2855	-55.03	20230704	1261	1.82	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
103	20240612	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-1	5	-0.08	14465427	11260	31.74	1287	1287	1280	1673	901	1287	1284.67	0.98	0	157	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	205	-5.50	0.22	12	0.07	-234.00	5737.00	2855	20230704	-54.96	1261	20240604	1.98	1829	-29.69	20240102	1261	1.98	20240604	2855	-54.96	20230704	1261	1.98	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
104	20240612	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-1	5	-0.08	8415671	6541	18.44	1287	1287	1282	1673	901	1287	1286.60	0.98	0	-6	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	205	-5.50	0.22	12	0.04	-234.00	5737.00	2855	20230704	-54.96	1261	20240604	1.98	1829	-29.69	20240102	1261	1.98	20240604	2855	-54.96	20230704	1261	1.98	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
105	20240612	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-2	5	-0.16	6371675	4951	13.96	1287	1287	1285	1673	901	1287	1286.95	0.98	0	0	1313	1299	1291	1277	1269	1296	1274	80	386	500	900	1	1	15923057	205	-5.49	0.22	12	0.03	-234.00	5737.00	2855	20230704	-54.99	1261	20240604	1.90	1829	-29.74	20240102	1261	1.90	20240604	2855	-54.99	20230704	1261	1.90	20240604	0.85	N	106240	500	79 억		156250	N	N	0	N	00	N
106	20240610	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-20	5	-1.52	72374000	55989	94.59	1314	1314	1285	1708	920	1314	1292.65	1.06	0	-8273	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	206	-5.53	0.23	12	0.35	-234.00	5737.00	2855	20230704	-54.68	1261	20240604	2.62	1829	-29.25	20240102	1261	2.62	20240604	2855	-54.68	20230704	1261	2.62	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
107	20240610	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-13	5	-0.99	68919159	53320	90.08	1314	1314	1285	1708	920	1314	1292.56	1.06	0	-7620	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	207	-5.56	0.23	12	0.33	-234.00	5737.00	2855	20230704	-54.43	1261	20240604	3.17	1829	-28.87	20240102	1261	3.17	20240604	2855	-54.43	20230704	1261	3.17	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
108	20240610	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-23	5	-1.75	65140073	50405	85.15	1314	1314	1285	1708	920	1314	1292.33	1.06	0	-6693	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	206	-5.52	0.23	12	0.32	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
109	20240610	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-27	5	-2.05	37995508	29337	49.56	1314	1314	1286	1708	920	1314	1295.14	1.06	0	-6120	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	205	-5.50	0.22	12	0.18	-234.00	5737.00	2855	20230704	-54.92	1261	20240604	2.06	1829	-29.63	20240102	1261	2.06	20240604	2855	-54.92	20230704	1261	2.06	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
110	20240610	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-23	5	-1.75	33913276	26172	44.21	1314	1314	1286	1708	920	1314	1295.78	1.06	0	-5583	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	206	-5.52	0.23	12	0.16	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
111	20240610	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-23	5	-1.75	20420749	15698	26.52	1314	1314	1286	1708	920	1314	1300.85	1.06	0	-2781	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	206	-5.52	0.23	12	0.10	-234.00	5737.00	2855	20230704	-54.78	1261	20240604	2.38	1829	-29.41	20240102	1261	2.38	20240604	2855	-54.78	20230704	1261	2.38	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
112	20240610	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-17	5	-1.29	19920049	15310	25.86	1314	1314	1286	1708	920	1314	1301.11	1.06	0	-2447	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	207	-5.54	0.23	12	0.10	-234.00	5737.00	2855	20230704	-54.57	1261	20240604	2.85	1829	-29.09	20240102	1261	2.85	20240604	2855	-54.57	20230704	1261	2.85	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
113	20240610	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-5	5	-0.38	4745246	3613	6.10	1314	1314	1309	1708	920	1314	1313.38	1.06	0	-799	1328	1320	1312	1304	1296	1325	1309	80	394	500	910	1	1	15923057	208	-5.59	0.23	12	0.02	-234.00	5737.00	2855	20230704	-54.15	1261	20240604	3.81	1829	-28.43	20240102	1261	3.81	20240604	2855	-54.15	20230704	1261	3.81	20240604	0.87	N	106240	500	79 억		168235	N	N	0	N	00	N
114	20240607	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	6	2	0.46	77665081	59193	120.08	1308	1320	1304	1700	916	1308	1312.07	1.04	0	2695	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	209	-5.62	0.23	12	0.37	-234.00	5737.00	2855	20230704	-53.98	1261	20240604	4.20	1829	-28.16	20240102	1261	4.20	20240604	2855	-53.98	20230704	1261	4.20	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
115	20240607	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	6	2	0.46	75587645	57612	116.87	1308	1320	1304	1700	916	1308	1312.01	1.04	0	2850	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	209	-5.62	0.23	12	0.36	-234.00	5737.00	2855	20230704	-53.98	1261	20240604	4.20	1829	-28.16	20240102	1261	4.20	20240604	2855	-53.98	20230704	1261	4.20	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
116	20240607	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	8	2	0.61	56970891	43444	88.13	1308	1320	1304	1700	916	1308	1311.36	1.04	0	2850	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	210	-5.62	0.23	12	0.27	-234.00	5737.00	2855	20230704	-53.91	1261	20240604	4.36	1829	-28.05	20240102	1261	4.36	20240604	2855	-53.91	20230704	1261	4.36	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
117	20240607	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	5	2	0.38	36114518	27575	55.94	1308	1320	1304	1700	916	1308	1309.68	1.04	0	3161	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	209	-5.61	0.23	12	0.17	-234.00	5737.00	2855	20230704	-54.01	1261	20240604	4.12	1829	-28.21	20240102	1261	4.12	20240604	2855	-54.01	20230704	1261	4.12	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
118	20240607	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	12	2	0.92	34570654	26399	53.55	1308	1320	1304	1700	916	1308	1309.54	1.04	0	3010	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	210	-5.64	0.23	12	0.17	-234.00	5737.00	2855	20230704	-53.77	1261	20240604	4.68	1829	-27.83	20240102	1261	4.68	20240604	2855	-53.77	20230704	1261	4.68	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
119	20240607	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	2	2	0.15	33513913	25597	51.93	1308	1315	1304	1700	916	1308	1309.29	1.04	0	3271	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	209	-5.60	0.23	12	0.16	-234.00	5737.00	2855	20230704	-54.12	1261	20240604	3.89	1829	-28.38	20240102	1261	3.89	20240604	2855	-54.12	20230704	1261	3.89	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
120	20240607	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	7	2	0.54	23159954	17699	35.90	1308	1315	1304	1700	916	1308	1308.55	1.04	0	3771	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	209	-5.62	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.94	1261	20240604	4.28	1829	-28.10	20240102	1261	4.28	20240604	2855	-53.94	20230704	1261	4.28	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
121	20240607	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-2	5	-0.15	10188727	7789	15.80	1308	1309	1306	1700	916	1308	1308.09	1.04	0	3694	1341	1324	1316	1299	1291	1320	1295	80	392	500	910	1	1	15923057	208	-5.58	0.23	12	0.05	-234.00	5737.00	2855	20230704	-54.26	1261	20240604	3.57	1829	-28.59	20240102	1261	3.57	20240604	2855	-54.26	20230704	1261	3.57	20240604	0.87	N	106240	500	79 억		165540	N	N	0	N	00	N
122	20240605	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-2	5	-0.15	64829138	49296	70.45	1310	1333	1308	1703	917	1310	1315.11	1.05	0	-1417	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	208	-5.59	0.23	12	0.31	-234.00	5737.00	2855	20230704	-54.19	1261	20240604	3.73	1829	-28.49	20240102	1261	3.73	20240604	2855	-54.19	20230704	1261	3.73	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
123	20240605	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	9	2	0.69	45959222	34928	49.92	1310	1333	1310	1703	917	1310	1315.83	1.05	0	-1409	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	0.22	-234.00	5737.00	2855	20230704	-53.80	1261	20240604	4.60	1829	-27.88	20240102	1261	4.60	20240604	2855	-53.80	20230704	1261	4.60	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
124	20240605	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	17	2	1.30	40940447	31128	44.49	1310	1333	1310	1703	917	1310	1315.23	1.05	0	-1077	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	211	-5.67	0.23	12	0.20	-234.00	5737.00	2855	20230704	-53.52	1261	20240604	5.23	1829	-27.45	20240102	1261	5.23	20240604	2855	-53.52	20230704	1261	5.23	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
125	20240605	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	20	2	1.53	39114002	29750	42.52	1310	1333	1310	1703	917	1310	1314.76	1.05	0	-810	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	212	-5.68	0.23	12	0.19	-234.00	5737.00	2855	20230704	-53.42	1261	20240604	5.47	1829	-27.28	20240102	1261	5.47	20240604	2855	-53.42	20230704	1261	5.47	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
126	20240605	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	20	2	1.53	36884048	28073	40.12	1310	1333	1310	1703	917	1310	1313.86	1.05	0	-810	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	212	-5.68	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.42	1261	20240604	5.47	1829	-27.28	20240102	1261	5.47	20240604	2855	-53.42	20230704	1261	5.47	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
127	20240605	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1328	18	2	1.37	34062355	25948	37.08	1310	1329	1310	1703	917	1310	1312.72	1.05	0	-737	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	211	-5.68	0.23	12	0.16	-234.00	5737.00	2855	20230704	-53.49	1261	20240604	5.31	1829	-27.39	20240102	1261	5.31	20240604	2855	-53.49	20230704	1261	5.31	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
128	20240605	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	14	2	1.07	31633475	24107	34.45	1310	1325	1310	1703	917	1310	1312.21	1.05	0	-692	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	211	-5.66	0.23	12	0.15	-234.00	5737.00	2855	20230704	-53.63	1261	20240604	5.00	1829	-27.61	20240102	1261	5.00	20240604	2855	-53.63	20230704	1261	5.00	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
129	20240605	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	2	2	0.15	24079922	18368	26.25	1310	1323	1310	1703	917	1310	1310.97	1.05	0	-386	1382	1345	1303	1266	1224	1325	1246	80	393	500	910	1	1	15923057	209	-5.61	0.23	12	0.12	-234.00	5737.00	2855	20230704	-54.05	1261	20240604	4.04	1829	-28.27	20240102	1261	4.04	20240604	2855	-54.05	20230704	1261	4.04	20240604	0.89	N	106240	500	79 억		166904	N	N	0	N	00	N
130	20240604	160707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1310	-5	5	-0.38	91366480	69973	118.56	1315	1340	1261	1709	921	1315	1305.62	1.06	0	-2586	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	209	-5.60	0.23	12	0.44	-234.00	5737.00	2855	20230704	-54.12	1261	20240604	3.89	1829	-28.38	20240102	1261	3.89	20240604	2855	-54.12	20230704	1261	3.89	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
131	20240604	150707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1322	7	2	0.53	87834211	67296	114.02	1315	1340	1261	1709	921	1315	1305.06	1.06	0	-1312	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	211	-5.65	0.23	12	0.42	-234.00	5737.00	2855	20230704	-53.70	1261	20240604	4.84	1829	-27.72	20240102	1261	4.84	20240604	2855	-53.70	20230704	1261	4.84	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
132	20240604	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1327	12	2	0.91	85229051	65328	110.69	1315	1340	1261	1709	921	1315	1304.49	1.06	0	-1084	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	211	-5.67	0.23	12	0.41	-234.00	5737.00	2855	20230704	-53.52	1261	20240604	5.23	1829	-27.45	20240102	1261	5.23	20240604	2855	-53.52	20230704	1261	5.23	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
133	20240604	130706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1326	11	2	0.84	80201789	61535	104.26	1315	1340	1261	1709	921	1315	1303.18	1.06	0	111	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	211	-5.67	0.23	12	0.39	-234.00	5737.00	2855	20230704	-53.56	1261	20240604	5.15	1829	-27.50	20240102	1261	5.15	20240604	2855	-53.56	20230704	1261	5.15	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
134	20240604	120705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1325	10	2	0.76	77016102	59127	100.18	1315	1340	1261	1709	921	1315	1302.36	1.06	0	591	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	211	-5.66	0.23	12	0.37	-234.00	5737.00	2855	20230704	-53.59	1261	20240604	5.08	1829	-27.56	20240102	1261	5.08	20240604	2855	-53.59	20230704	1261	5.08	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
135	20240604	110702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1329	14	2	1.06	75224040	57776	97.89	1315	1340	1261	1709	921	1315	1301.79	1.06	0	591	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	212	-5.68	0.23	12	0.36	-234.00	5737.00	2855	20230704	-53.45	1261	20240604	5.39	1829	-27.34	20240102	1261	5.39	20240604	2855	-53.45	20230704	1261	5.39	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
136	20240604	100704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1333	18	2	1.37	73659739	56604	95.91	1315	1340	1261	1709	921	1315	1301.10	1.06	0	1025	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	212	-5.70	0.23	12	0.36	-234.00	5737.00	2855	20230704	-53.31	1261	20240604	5.71	1829	-27.12	20240102	1261	5.71	20240604	2855	-53.31	20230704	1261	5.71	20240604	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
137	20240604	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1329	14	2	1.06	13291754	10090	17.10	1315	1334	1315	1709	921	1315	1317.54	1.06	0	-44	1333	1323	1319	1309	1305	1322	1308	80	394	500	920	1	1	15923057	212	-5.68	0.23	12	0.06	-234.00	5737.00	2855	20230704	-53.45	1273	20240426	4.40	1829	-27.34	20240102	1273	4.40	20240426	2855	-53.45	20230704	1273	4.40	20240426	0.91	N	106240	500	79 억		169499	N	N	0	N	00	N
138	20240603	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	2	2	0.15	76161933	57750	116.83	1315	1329	1315	1706	920	1313	1318.87	1.05	0	2193	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	209	-5.62	0.23	12	0.36	-234.00	5737.00	2855	20230704	-53.94	1273	20240426	3.30	1829	-28.10	20240102	1273	3.30	20240426	2855	-53.94	20230704	1273	3.30	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
139	20240603	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	7	2	0.53	63124972	47844	96.79	1315	1329	1315	1706	920	1313	1319.39	1.05	0	1903	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	0.30	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
140	20240603	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	14	2	1.07	58953222	44693	90.41	1315	1329	1315	1706	920	1313	1319.07	1.05	0	1903	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	211	-5.67	0.23	12	0.28	-234.00	5737.00	2855	20230704	-53.52	1273	20240426	4.24	1829	-27.45	20240102	1273	4.24	20240426	2855	-53.52	20230704	1273	4.24	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
141	20240603	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	7	2	0.53	53438944	40530	81.99	1315	1329	1315	1706	920	1313	1318.50	1.05	0	1584	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	0.25	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
142	20240603	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	13	2	0.99	40877191	31008	62.73	1315	1329	1315	1706	920	1313	1318.28	1.05	0	1524	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	211	-5.67	0.23	12	0.19	-234.00	5737.00	2855	20230704	-53.56	1273	20240426	4.16	1829	-27.50	20240102	1273	4.16	20240426	2855	-53.56	20230704	1273	4.16	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
143	20240603	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	12	2	0.91	38309532	29064	58.80	1315	1329	1315	1706	920	1313	1318.11	1.05	0	1707	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	211	-5.66	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.59	1273	20240426	4.08	1829	-27.56	20240102	1273	4.08	20240426	2855	-53.59	20230704	1273	4.08	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
144	20240603	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	8	2	0.61	27256333	20700	41.88	1315	1322	1315	1706	920	1313	1316.73	1.05	0	1374	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	210	-5.65	0.23	12	0.13	-234.00	5737.00	2855	20230704	-53.73	1273	20240426	3.77	1829	-27.77	20240102	1273	3.77	20240426	2855	-53.73	20230704	1273	3.77	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N
145	20240603	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	6	2	0.46	14403943	10950	22.15	1315	1322	1315	1706	920	1313	1315.43	1.05	0	509	1339	1325	1319	1305	1299	1323	1303	80	393	500	910	1	1	15923057	210	-5.64	0.23	12	0.07	-234.00	5737.00	2855	20230704	-53.80	1273	20240426	3.61	1829	-27.88	20240102	1273	3.61	20240426	2855	-53.80	20230704	1273	3.61	20240426	0.89	N	106240	500	79 억		167307	N	N	0	N	00	N