KissMeData/025440/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	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-1	5	-0.25	30734647	76577	197.08	404	411	399	525	283	404	401.36	29.37	0	-3688	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	620	80.60	0.89	12	0.05	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
3	20240628	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	26587265	66229	170.45	404	411	400	525	283	404	401.44	29.37	0	-3030	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.04	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
4	20240628	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-2	5	-0.50	24758662	61659	158.69	404	411	400	525	283	404	401.54	29.37	0	-3030	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	619	80.40	0.89	12	0.04	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	3180	-87.36	20230628	391	2.81	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
5	20240628	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	16022380	39914	102.72	404	411	400	525	283	404	401.42	29.37	0	110	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
6	20240628	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	0	3	0.00	8407038	20881	53.74	404	411	401	525	283	404	402.62	29.37	0	-319	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	622	80.80	0.89	12	0.01	5.00	452.00	636	20230628	-36.48	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	391	3.32	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
7	20240628	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	0	3	0.00	5633716	13965	35.94	404	411	402	525	283	404	403.42	29.37	0	-662	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	622	80.80	0.89	12	0.01	5.00	452.00	636	20230628	-36.48	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	391	3.32	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
8	20240628	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	1	2	0.25	4272747	10597	27.27	404	411	402	525	283	404	403.20	29.37	0	-662	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	623	81.00	0.90	12	0.01	5.00	452.00	636	20230628	-36.32	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3180	-87.26	20230628	391	3.58	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
9	20240628	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	7	2	1.73	179504	444	1.14	404	411	404	525	283	404	404.29	29.37	0	0	424	413	405	394	386	419	400	770	121	500	280	1	1	153906120	633	82.20	0.91	12	0.00	5.00	452.00	636	20230628	-35.38	379	20240314	8.44	502	-18.13	20240408	379	8.44	20240314	3180	-87.08	20230628	391	5.12	20240625	0.00	N	025440	500	769 억		45195953	N	N	0	N	00	N
10	20240627	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	4	2	1.00	15578858	38856	172.82	398	416	397	520	280	400	400.94	29.37	0	723	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	622	80.80	0.89	12	0.03	5.00	452.00	636	20230628	-36.48	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	391	3.32	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
11	20240627	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	4	2	1.00	15514218	38696	172.10	398	416	397	520	280	400	400.93	29.37	0	596	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	622	80.80	0.89	12	0.03	5.00	452.00	636	20230628	-36.48	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	391	3.32	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
12	20240627	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	1	2	0.25	14108937	35196	156.54	398	416	397	520	280	400	400.87	29.37	0	1203	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	617	80.20	0.89	12	0.02	5.00	452.00	636	20230628	-36.95	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	3180	-87.39	20230628	391	2.56	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
13	20240627	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	13214131	32959	146.59	398	416	397	520	280	400	400.93	29.37	0	1203	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
14	20240627	120357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	13069628	32597	144.98	398	416	397	520	280	400	400.95	29.37	0	1203	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
15	20240627	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	2	2	0.50	11666186	29078	129.33	398	416	397	520	280	400	401.20	29.37	0	1612	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	619	80.40	0.89	12	0.02	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	3180	-87.36	20230628	391	2.81	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
16	20240627	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	2	2	0.50	11233246	27995	124.51	398	416	397	520	280	400	401.26	29.37	0	1515	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	619	80.40	0.89	12	0.02	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	3180	-87.36	20230628	391	2.81	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
17	20240627	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	2957636	7395	32.89	398	400	398	520	280	400	399.95	29.37	0	0	405	402	400	397	395	401	396	770	120	500	280	1	1	153906120	616	80.00	0.88	12	0.00	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45194623	N	N	0	N	00	N
18	20240626	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-3	5	-0.74	9021620	22484	14.15	403	403	398	523	283	403	401.25	29.37	0	-108	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	391	2.30	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
19	20240626	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	7523772	18739	11.79	403	403	398	523	283	403	401.50	29.37	0	70	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
20	20240626	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	7145127	17797	11.20	403	403	398	523	283	403	401.48	29.37	0	-98	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
21	20240626	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	6359994	15838	9.96	403	403	398	523	283	403	401.57	29.37	0	-108	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
22	20240626	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	4495277	11196	7.04	403	403	398	523	283	403	401.51	29.37	0	-99	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
23	20240626	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	4236551	10554	6.64	403	403	398	523	283	403	401.42	29.37	0	-99	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
24	20240626	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-1	5	-0.25	2381155	5937	3.74	403	403	398	523	283	403	401.07	29.37	0	-66	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	619	80.40	0.89	12	0.00	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	3180	-87.36	20230628	391	2.81	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
25	20240626	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	75764	188	0.12	403	403	403	523	283	403	403.00	29.37	0	0	415	409	400	394	385	412	397	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.00	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45194731	N	N	0	N	00	N
26	20240625	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	403	8	2	2.03	62918233	158917	175.07	394	406	391	513	277	395	395.92	29.37	0	-809	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	620	80.60	0.89	12	0.10	5.00	452.00	642	20230619	-37.23	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	391	3.07	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
27	20240625	150355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	394	-1	5	-0.25	50428401	127621	140.60	394	406	391	513	277	395	395.14	29.37	0	-429	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	606	78.80	0.87	12	0.08	5.00	452.00	642	20230619	-38.63	379	20240314	3.96	502	-21.51	20240408	379	3.96	20240314	3180	-87.61	20230628	391	0.77	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
28	20240625	140355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	1	2	0.25	34379008	87189	96.05	394	406	391	513	277	395	394.30	29.37	0	6864	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	609	79.20	0.88	12	0.06	5.00	452.00	642	20230619	-38.32	379	20240314	4.49	502	-21.12	20240408	379	4.49	20240314	3180	-87.55	20230628	391	1.28	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
29	20240625	130355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	392	-3	5	-0.76	25677262	65098	71.72	394	406	391	513	277	395	394.44	29.37	0	6324	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	603	78.40	0.87	12	0.04	5.00	452.00	642	20230619	-38.94	379	20240314	3.43	502	-21.91	20240408	379	3.43	20240314	3180	-87.67	20230628	391	0.26	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
30	20240625	120356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	395	0	3	0.00	20555234	52015	57.30	394	406	393	513	277	395	395.18	29.37	0	7065	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	608	79.00	0.87	12	0.03	5.00	452.00	642	20230619	-38.47	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	3180	-87.58	20230628	393	0.51	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
31	20240625	110358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	395	0	3	0.00	20245453	51230	56.44	394	406	393	513	277	395	395.19	29.37	0	7071	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	608	79.00	0.87	12	0.03	5.00	452.00	642	20230619	-38.47	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	3180	-87.58	20230628	393	0.51	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
32	20240625	100354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	395	0	3	0.00	17182998	43472	47.89	394	406	393	513	277	395	395.27	29.37	0	7380	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	608	79.00	0.87	12	0.03	5.00	452.00	642	20230619	-38.47	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	3180	-87.58	20230628	393	0.51	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
33	20240625	090354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	406	11	2	2.78	9886805	25018	27.56	394	406	393	513	277	395	395.19	29.37	0	-38	413	403	398	388	383	401	386	770	118	500	270	1	1	153906120	625	81.20	0.90	12	0.02	5.00	452.00	642	20230619	-36.76	379	20240314	7.12	502	-19.12	20240408	379	7.12	20240314	3180	-87.23	20230628	393	3.31	20240625	0.00	N	025440	500	769 억		45195540	N	N	0	N	00	N
34	20240624	160353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	395	-8	5	-1.99	36070204	90771	43.84	408	408	393	523	283	403	397.38	29.37	0	653	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	608	79.00	0.87	12	0.06	5.00	452.00	659	20230616	-40.06	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	3180	-87.58	20230628	393	0.51	20240624	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
35	20240624	150354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	399	-4	5	-0.99	29170365	73336	35.42	408	408	393	523	283	403	397.76	29.37	0	956	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	614	79.80	0.88	12	0.05	5.00	452.00	659	20230616	-39.45	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	3180	-87.45	20230628	393	1.53	20240624	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
36	20240624	140354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	398	-5	5	-1.24	23060375	57943	27.98	408	408	393	523	283	403	397.98	29.37	0	2092	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	613	79.60	0.88	12	0.04	5.00	452.00	659	20230616	-39.61	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	3180	-87.48	20230628	393	1.27	20240624	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
37	20240624	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-5	5	-1.24	10186246	25484	12.31	408	408	398	523	283	403	399.71	29.37	0	6414	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	613	79.60	0.88	12	0.02	5.00	452.00	659	20230616	-39.61	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	3180	-87.48	20230628	396	0.51	20240620	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
38	20240624	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	1	2	0.25	5321841	13269	6.41	408	408	398	523	283	403	401.07	29.37	0	6414	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	622	80.80	0.89	12	0.01	5.00	452.00	659	20230616	-38.69	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	396	2.02	20240620	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
39	20240624	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	5268636	13137	6.34	408	408	398	523	283	403	401.05	29.37	0	6423	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.01	5.00	452.00	659	20230616	-38.85	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	396	1.77	20240620	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
40	20240624	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	2	2	0.50	1365486	3388	1.64	408	408	401	523	283	403	403.04	29.37	0	310	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	623	81.00	0.90	12	0.00	5.00	452.00	659	20230616	-38.54	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3180	-87.26	20230628	396	2.27	20240620	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
41	20240624	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	317393	784	0.38	408	408	403	523	283	403	404.84	29.37	0	368	411	406	402	397	393	405	396	770	120	500	280	1	1	153906120	620	80.60	0.89	12	0.00	5.00	452.00	659	20230616	-38.85	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	396	1.77	20240620	0.00	N	025440	500	769 억		45203387	N	N	0	N	00	N
42	20240621	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-1	5	-0.25	82974508	207065	135.67	407	407	398	525	283	404	400.72	29.44	0	2966	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	620	80.60	0.89	12	0.13	5.00	452.00	672	20230615	-40.03	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	3180	-87.33	20230628	396	1.77	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
43	20240621	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	58945146	147155	96.41	407	407	398	525	283	404	400.57	29.44	0	132	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.10	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
44	20240621	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	57385635	143248	93.85	407	407	398	525	283	404	400.60	29.44	0	132	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.09	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
45	20240621	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	25058177	62670	41.06	407	407	398	525	283	404	399.84	29.44	0	-2799	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.04	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
46	20240621	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	18496050	46263	30.31	407	407	398	525	283	404	399.80	29.44	0	-2799	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
47	20240621	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	13685650	34237	22.43	407	407	398	525	283	404	399.73	29.44	0	-4432	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
48	20240621	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-4	5	-0.99	5696273	14201	9.30	407	407	399	525	283	404	401.12	29.44	0	-3033	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	396	1.01	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
49	20240621	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	1	2	0.25	224159	552	0.36	407	407	404	525	283	404	406.09	29.44	0	-152	424	414	405	395	386	409	390	770	121	500	280	1	1	153906120	623	81.00	0.90	12	0.00	5.00	452.00	672	20230615	-39.73	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3180	-87.26	20230628	396	2.27	20240620	0.00	N	025440	500	769 억		45305421	N	N	0	N	00	N
50	20240620	160342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	404	-1	5	-0.25	61283597	152628	43.74	412	415	396	526	284	405	401.52	29.50	0	154	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	622	80.80	0.89	12	0.10	5.00	452.00	672	20230615	-39.88	379	20240314	6.60	502	-19.52	20240408	379	6.60	20240314	3180	-87.30	20230628	396	2.02	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
51	20240620	150343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-4	5	-0.99	50071556	124627	35.72	412	415	399	526	284	405	401.77	29.50	0	1648	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	617	80.20	0.89	12	0.08	5.00	452.00	672	20230615	-40.33	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	3180	-87.39	20230628	399	0.50	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
52	20240620	140342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	400	-5	5	-1.23	39621593	98510	28.23	412	415	399	526	284	405	402.21	29.50	0	11856	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	616	80.00	0.88	12	0.06	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3180	-87.42	20230628	399	0.25	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
53	20240620	130343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-4	5	-0.99	36476755	90661	25.98	412	415	399	526	284	405	402.34	29.50	0	11866	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	617	80.20	0.89	12	0.06	5.00	452.00	672	20230615	-40.33	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	3180	-87.39	20230628	399	0.50	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
54	20240620	120342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-4	5	-0.99	34012801	84506	24.22	412	415	399	526	284	405	402.49	29.50	0	11866	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	617	80.20	0.89	12	0.05	5.00	452.00	672	20230615	-40.33	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	3180	-87.39	20230628	399	0.50	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
55	20240620	110343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-4	5	-0.99	31341829	77834	22.31	412	415	399	526	284	405	402.68	29.50	0	11866	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	617	80.20	0.89	12	0.05	5.00	452.00	672	20230615	-40.33	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	3180	-87.39	20230628	399	0.50	20240620	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
56	20240620	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	1	2	0.25	9411010	23086	6.62	412	415	400	526	284	405	407.65	29.50	0	8245	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	625	81.20	0.90	12	0.02	5.00	452.00	672	20230615	-39.58	379	20240314	7.12	502	-19.12	20240408	379	7.12	20240314	3180	-87.23	20230628	399	1.75	20240619	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
57	20240620	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	0	3	0.00	134891	331	0.09	412	412	405	526	284	405	407.53	29.50	0	-85	439	421	410	392	381	416	387	770	121	500	280	1	1	153906120	623	81.00	0.90	12	0.00	5.00	452.00	672	20230615	-39.73	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3180	-87.26	20230628	399	1.50	20240619	0.00	N	025440	500	769 억		45404767	N	N	0	N	00	N
58	20240619	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	-5	5	-1.22	141687507	348877	102.96	428	428	399	533	287	410	406.12	29.63	0	-1021	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	623	81.00	0.90	12	0.23	5.00	452.00	672	20230615	-39.73	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3210	-87.38	20230619	399	1.50	20240619	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
59	20240619	150340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	400	-10	5	-2.44	133278413	327903	96.77	428	428	399	533	287	410	406.46	29.63	0	-188	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	616	80.00	0.88	12	0.21	5.00	452.00	672	20230615	-40.48	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	3210	-87.54	20230619	399	0.25	20240619	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
60	20240619	140344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	-5	5	-1.22	108422172	265960	78.49	428	428	403	533	287	410	407.66	29.63	0	-2853	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	623	81.00	0.90	12	0.17	5.00	452.00	672	20230615	-39.73	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3210	-87.38	20230619	403	0.50	20240619	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
61	20240619	130342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	-5	5	-1.22	65523341	159973	47.21	428	428	404	533	287	410	409.59	29.63	0	6046	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	623	81.00	0.90	12	0.10	5.00	452.00	672	20230615	-39.73	379	20240314	6.86	502	-19.32	20240408	379	6.86	20240314	3210	-87.38	20230619	404	0.25	20240619	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
62	20240619	120340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	-3	5	-0.73	51544241	125467	37.03	428	428	405	533	287	410	410.82	29.63	0	6211	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	626	81.40	0.90	12	0.08	5.00	452.00	672	20230615	-39.43	379	20240314	7.39	502	-18.92	20240408	379	7.39	20240314	3210	-87.32	20230619	405	0.49	20240619	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
63	20240619	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	-2	5	-0.49	38931385	94424	27.86	428	428	407	533	287	410	412.30	29.63	0	5719	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	628	81.60	0.90	12	0.06	5.00	452.00	672	20230615	-39.29	379	20240314	7.65	502	-18.73	20240408	379	7.65	20240314	3210	-87.29	20230619	405	0.74	20240603	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
64	20240619	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	4	2	0.98	21848665	52588	15.52	428	428	410	533	287	410	415.47	29.63	0	4647	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	637	82.80	0.92	12	0.03	5.00	452.00	672	20230615	-38.39	379	20240314	9.23	502	-17.53	20240408	379	9.23	20240314	3210	-87.10	20230619	405	2.22	20240603	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
65	20240619	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	8	2	1.95	2686205	6333	1.87	428	428	418	533	287	410	424.16	29.63	0	-260	453	431	420	398	387	426	393	770	123	500	280	1	1	153906120	643	83.60	0.92	12	0.00	5.00	452.00	672	20230615	-37.80	379	20240314	10.29	502	-16.73	20240408	379	10.29	20240314	3210	-86.98	20230619	405	3.21	20240603	0.00	N	025440	500	769 억		45605788	N	N	0	N	00	N
66	20240618	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	-23	5	-5.31	141995476	337553	636.28	433	442	409	562	304	433	420.73	29.76	0	4257	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	631	82.00	0.91	12	0.22	5.00	452.00	680	20230612	-39.71	379	20240314	8.18	502	-18.33	20240408	379	8.18	20240314	3210	-87.23	20230619	405	1.23	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
67	20240618	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	416	-17	5	-3.93	93702295	220175	415.03	433	442	411	562	304	433	425.58	29.76	0	5949	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	640	83.20	0.92	12	0.14	5.00	452.00	680	20230612	-38.82	379	20240314	9.76	502	-17.13	20240408	379	9.76	20240314	3210	-87.04	20230619	405	2.72	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
68	20240618	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	426	-7	5	-1.62	62332879	145641	274.53	433	442	423	562	304	433	427.99	29.76	0	-8248	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	656	85.20	0.94	12	0.09	5.00	452.00	680	20230612	-37.35	379	20240314	12.40	502	-15.14	20240408	379	12.40	20240314	3210	-86.73	20230619	405	5.19	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
69	20240618	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	428	-5	5	-1.15	41679780	96988	182.82	433	442	425	562	304	433	429.74	29.76	0	-6751	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	659	85.60	0.95	12	0.06	5.00	452.00	680	20230612	-37.06	379	20240314	12.93	502	-14.74	20240408	379	12.93	20240314	3210	-86.67	20230619	405	5.68	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
70	20240618	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	-3	5	-0.69	32817358	76217	143.67	433	442	426	562	304	433	430.58	29.76	0	-5964	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	662	86.00	0.95	12	0.05	5.00	452.00	680	20230612	-36.76	379	20240314	13.46	502	-14.34	20240408	379	13.46	20240314	3210	-86.60	20230619	405	6.17	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
71	20240618	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	431	-2	5	-0.46	22014769	50961	96.06	433	442	428	562	304	433	431.99	29.76	0	-1276	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	663	86.20	0.95	12	0.03	5.00	452.00	680	20230612	-36.62	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3210	-86.57	20230619	405	6.42	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
72	20240618	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	-3	5	-0.69	12582924	29040	54.74	433	442	429	562	304	433	433.30	29.76	0	-912	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	662	86.00	0.95	12	0.02	5.00	452.00	680	20230612	-36.76	379	20240314	13.46	502	-14.34	20240408	379	13.46	20240314	3210	-86.60	20230619	405	6.17	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
73	20240618	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	3	2	0.69	866686	1980	3.73	433	442	433	562	304	433	437.72	29.76	0	-1285	446	439	433	426	420	436	423	770	129	500	300	1	1	153906120	671	87.20	0.96	12	0.00	5.00	452.00	680	20230612	-35.88	379	20240314	15.04	502	-13.15	20240408	379	15.04	20240314	3210	-86.42	20230619	405	7.65	20240603	0.00	N	025440	500	769 억		45794931	N	N	0	N	00	N
74	20240617	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	-1	5	-0.23	22922095	53051	44.21	440	440	427	564	304	434	432.08	29.75	0	715	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	666	86.60	0.96	12	0.03	5.00	452.00	680	20230612	-36.32	379	20240314	14.25	502	-13.75	20240408	379	14.25	20240314	3210	-86.51	20230619	405	6.91	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
75	20240617	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-2	5	-0.46	21855148	50583	42.16	440	440	427	564	304	434	432.07	29.75	0	1704	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	665	86.40	0.96	12	0.03	5.00	452.00	680	20230612	-36.47	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3210	-86.54	20230619	405	6.67	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
76	20240617	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-2	5	-0.46	21665893	50143	41.79	440	440	427	564	304	434	432.08	29.75	0	1869	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	665	86.40	0.96	12	0.03	5.00	452.00	680	20230612	-36.47	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3210	-86.54	20230619	405	6.67	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
77	20240617	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	-1	5	-0.23	17721725	40980	34.15	440	440	427	564	304	434	432.45	29.75	0	1529	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	666	86.60	0.96	12	0.03	5.00	452.00	680	20230612	-36.32	379	20240314	14.25	502	-13.75	20240408	379	14.25	20240314	3210	-86.51	20230619	405	6.91	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
78	20240617	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	0	3	0.00	9825911	22743	18.95	440	440	427	564	304	434	432.04	29.75	0	778	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	668	86.80	0.96	12	0.01	5.00	452.00	680	20230612	-36.18	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3210	-86.48	20230619	405	7.16	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
79	20240617	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	1	2	0.23	7939459	18357	15.30	440	440	429	564	304	434	432.50	29.75	0	1149	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	669	87.00	0.96	12	0.01	5.00	452.00	680	20230612	-36.03	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3210	-86.45	20230619	405	7.41	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
80	20240617	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	2	2	0.46	4334183	10010	8.34	440	440	429	564	304	434	432.99	29.75	0	-5	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	671	87.20	0.96	12	0.01	5.00	452.00	680	20230612	-35.88	379	20240314	15.04	502	-13.15	20240408	379	15.04	20240314	3210	-86.42	20230619	405	7.65	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
81	20240617	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	6	2	1.38	11000	25	0.02	440	440	440	564	304	434	440.00	29.75	0	-3	449	441	434	426	419	438	423	770	130	500	300	1	1	153906120	677	88.00	0.97	12	0.00	5.00	452.00	680	20230612	-35.29	379	20240314	16.09	502	-12.35	20240408	379	16.09	20240314	3210	-86.29	20230619	405	8.64	20240603	0.00	N	025440	500	769 억		45794216	N	N	0	N	00	N
82	20240614	160311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-4	5	-0.91	52055334	119989	112.85	438	442	427	569	307	438	433.83	29.75	0	-1272	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	668	86.80	0.96	12	0.08	5.00	452.00	680	20230612	-36.18	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3360	-87.08	20230615	405	7.16	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
83	20240614	150311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-1	5	-0.23	47498589	109494	102.98	438	442	427	569	307	438	433.80	29.75	0	4299	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	673	87.40	0.97	12	0.07	5.00	452.00	680	20230612	-35.74	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3360	-86.99	20230615	405	7.90	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
84	20240614	140311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	1	2	0.23	20815810	47420	44.60	438	442	433	569	307	438	438.97	29.75	0	112	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	676	87.80	0.97	12	0.03	5.00	452.00	680	20230612	-35.44	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3360	-86.93	20230615	405	8.40	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
85	20240614	130311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	3	2	0.68	17338869	39516	37.17	438	442	433	569	307	438	438.78	29.75	0	105	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	679	88.20	0.98	12	0.03	5.00	452.00	680	20230612	-35.15	379	20240314	16.36	502	-12.15	20240408	379	16.36	20240314	3360	-86.88	20230615	405	8.89	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
86	20240614	120313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	3	2	0.68	17304936	39439	37.09	438	442	433	569	307	438	438.78	29.75	0	113	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	679	88.20	0.98	12	0.03	5.00	452.00	680	20230612	-35.15	379	20240314	16.36	502	-12.15	20240408	379	16.36	20240314	3360	-86.88	20230615	405	8.89	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
87	20240614	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	15840467	36093	33.95	438	442	433	569	307	438	438.88	29.75	0	112	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	680	88.40	0.98	12	0.02	5.00	452.00	680	20230612	-35.00	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3360	-86.85	20230615	405	9.14	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
88	20240614	100331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	0	3	0.00	3171646	7287	6.85	438	438	433	569	307	438	435.25	29.75	0	1609	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	674	87.60	0.97	12	0.00	5.00	452.00	680	20230612	-35.59	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3360	-86.96	20230615	405	8.15	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
89	20240614	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	0	3	0.00	2693615	6192	5.82	438	438	433	569	307	438	435.02	29.75	0	2297	445	441	435	431	425	443	433	770	131	500	300	1	1	153906120	674	87.60	0.97	12	0.00	5.00	452.00	680	20230612	-35.59	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3360	-86.96	20230615	405	8.15	20240603	0.00	N	025440	500	769 억		45794273	N	N	0	N	00	N
90	20240613	160329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	4	2	0.92	45910520	106277	60.79	431	439	429	564	304	434	431.99	29.75	0	1188	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	674	87.60	0.97	12	0.07	5.00	452.00	680	20230612	-35.59	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3360	-86.96	20230615	405	8.15	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
91	20240613	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	3	2	0.69	44897071	103952	59.46	431	439	429	564	304	434	431.90	29.75	0	1966	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	673	87.40	0.97	12	0.07	5.00	452.00	680	20230612	-35.74	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3360	-86.99	20230615	405	7.90	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
92	20240613	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	4	2	0.92	44594956	103256	59.06	431	439	429	564	304	434	431.89	29.75	0	1969	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	674	87.60	0.97	12	0.07	5.00	452.00	680	20230612	-35.59	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3360	-86.96	20230615	405	8.15	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
93	20240613	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	3	2	0.69	43535097	100841	57.68	431	439	429	564	304	434	431.72	29.75	0	1971	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	673	87.40	0.97	12	0.07	5.00	452.00	680	20230612	-35.74	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3360	-86.99	20230615	405	7.90	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
94	20240613	120332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	3	2	0.69	42968567	99548	56.94	431	437	429	564	304	434	431.64	29.75	0	1979	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	673	87.40	0.97	12	0.06	5.00	452.00	680	20230612	-35.74	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3360	-86.99	20230615	405	7.90	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
95	20240613	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	431	-3	5	-0.69	16578568	38447	21.99	431	434	429	564	304	434	431.21	29.75	0	2268	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	663	86.20	0.95	12	0.02	5.00	452.00	680	20230612	-36.62	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3360	-87.17	20230615	405	6.42	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
96	20240613	100329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	-1	5	-0.23	14686234	34075	19.49	431	434	429	564	304	434	431.00	29.75	0	2271	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	666	86.60	0.96	12	0.02	5.00	452.00	680	20230612	-36.32	379	20240314	14.25	502	-13.75	20240408	379	14.25	20240314	3360	-87.11	20230615	405	6.91	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
97	20240613	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	431	-3	5	-0.69	1430920	3320	1.90	431	431	431	564	304	434	431.00	29.75	0	-495	449	441	432	424	415	437	420	770	130	500	300	1	1	153906120	663	86.20	0.95	12	0.00	5.00	452.00	680	20230612	-36.62	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3360	-87.17	20230615	405	6.42	20240603	0.00	N	025440	500	769 억		45793085	N	N	0	N	00	N
98	20240612	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-3	5	-0.69	75363247	174822	119.70	435	440	423	568	306	437	431.07	29.75	0	12232	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	668	86.80	0.96	12	0.11	5.00	452.00	680	20230612	-36.18	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3400	-87.24	20230612	405	7.16	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
99	20240612	150334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-2	5	-0.46	72615103	168477	115.36	435	440	423	568	306	437	431.01	29.75	0	13013	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	669	87.00	0.96	12	0.11	5.00	452.00	680	20230612	-36.03	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
100	20240612	140328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-5	5	-1.14	61224419	141867	97.14	435	440	423	568	306	437	431.56	29.75	0	4289	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	665	86.40	0.96	12	0.09	5.00	452.00	680	20230612	-36.47	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3400	-87.29	20230612	405	6.67	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
101	20240612	130328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-3	5	-0.69	57693956	133646	91.51	435	440	423	568	306	437	431.69	29.75	0	3590	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	668	86.80	0.96	12	0.09	5.00	452.00	680	20230612	-36.18	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3400	-87.24	20230612	405	7.16	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
102	20240612	120328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-3	5	-0.69	38375628	88388	60.52	435	440	430	568	306	437	434.17	29.75	0	3420	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	668	86.80	0.96	12	0.06	5.00	452.00	680	20230612	-36.18	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3400	-87.24	20230612	405	7.16	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
103	20240612	110327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	-1	5	-0.23	14652451	33754	23.11	435	440	431	568	306	437	434.10	29.75	0	3259	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	671	87.20	0.96	12	0.02	5.00	452.00	680	20230612	-35.88	379	20240314	15.04	502	-13.15	20240408	379	15.04	20240314	3400	-87.18	20230612	405	7.65	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
104	20240612	100328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	0	3	0.00	13074150	30098	20.61	435	440	431	568	306	437	434.39	29.75	0	3276	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	673	87.40	0.97	12	0.02	5.00	452.00	680	20230612	-35.74	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3400	-87.15	20230612	405	7.90	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
105	20240612	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-2	5	-0.46	884790	2034	1.39	435	435	435	568	306	437	435.00	29.75	0	0	455	446	438	429	421	442	425	770	131	500	300	1	1	153906120	669	87.00	0.96	12	0.00	5.00	452.00	680	20230612	-36.03	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780853	N	N	0	N	00	N
106	20240610	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	5	2	1.14	18695261	42145	27.99	436	448	436	569	307	438	443.59	29.75	0	-6363	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	682	88.60	0.98	12	0.03	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3400	-86.97	20230612	405	9.38	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
107	20240610	150328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	5	2	1.14	18530137	41771	27.74	436	448	436	569	307	438	443.61	29.75	0	-6306	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	682	88.60	0.98	12	0.03	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3400	-86.97	20230612	405	9.38	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
108	20240610	140326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	18194122	41010	27.23	436	448	436	569	307	438	443.65	29.75	0	-6264	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	680	88.40	0.98	12	0.03	5.00	452.00	700	20230601	-36.86	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3400	-87.00	20230612	405	9.14	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
109	20240610	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	17245064	38858	25.80	436	448	436	569	307	438	443.80	29.75	0	-7999	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	680	88.40	0.98	12	0.03	5.00	452.00	700	20230601	-36.86	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3400	-87.00	20230612	405	9.14	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
110	20240610	120325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	5	2	1.14	14213113	31956	21.22	436	448	436	569	307	438	444.77	29.75	0	-8008	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	682	88.60	0.98	12	0.02	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3400	-86.97	20230612	405	9.38	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
111	20240610	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	14084915	31667	21.03	436	448	436	569	307	438	444.78	29.75	0	-8036	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	680	88.40	0.98	12	0.02	5.00	452.00	700	20230601	-36.86	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3400	-87.00	20230612	405	9.14	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
112	20240610	100327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	4	2	0.91	8015149	18054	11.99	436	448	436	569	307	438	443.95	29.75	0	-530	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	680	88.40	0.98	12	0.01	5.00	452.00	700	20230601	-36.86	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3400	-87.00	20230612	405	9.14	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
113	20240610	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	448	10	2	2.28	1910028	4343	2.88	436	448	436	569	307	438	439.79	29.75	0	-670	460	449	437	426	414	454	431	770	131	500	300	1	1	153906120	689	89.60	0.99	12	0.00	5.00	452.00	700	20230601	-36.00	379	20240314	18.21	502	-10.76	20240408	379	18.21	20240314	3400	-86.82	20230612	405	10.62	20240603	0.00	N	025440	500	769 억		45792119	N	N	0	N	00	N
114	20240607	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	3	2	0.69	65953037	150575	139.47	432	448	425	565	305	435	438.01	29.75	0	1560	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	674	87.60	0.97	12	0.10	5.00	452.00	700	20230601	-37.43	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3400	-87.12	20230612	405	8.15	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
115	20240607	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	1	2	0.23	64237240	146622	135.81	432	448	425	565	305	435	438.11	29.75	0	1674	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	671	87.20	0.96	12	0.10	5.00	452.00	700	20230601	-37.71	379	20240314	15.04	502	-13.15	20240408	379	15.04	20240314	3400	-87.18	20230612	405	7.65	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
116	20240607	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	2	2	0.46	62105315	141699	131.25	432	448	425	565	305	435	438.29	29.75	0	2636	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	673	87.40	0.97	12	0.09	5.00	452.00	700	20230601	-37.57	379	20240314	15.30	502	-12.95	20240408	379	15.30	20240314	3400	-87.15	20230612	405	7.90	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
117	20240607	130336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	4	2	0.92	60950456	139038	128.78	432	448	425	565	305	435	438.37	29.75	0	2705	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	676	87.80	0.97	12	0.09	5.00	452.00	700	20230601	-37.29	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3400	-87.09	20230612	405	8.40	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
118	20240607	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	442	7	2	1.61	57786865	131823	122.10	432	448	425	565	305	435	438.37	29.75	0	2757	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	680	88.40	0.98	12	0.09	5.00	452.00	700	20230601	-36.86	379	20240314	16.62	502	-11.95	20240408	379	16.62	20240314	3400	-87.00	20230612	405	9.14	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
119	20240607	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	434	-1	5	-0.23	12927374	29824	27.62	432	438	425	565	305	435	433.46	29.75	0	670	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	668	86.80	0.96	12	0.02	5.00	452.00	700	20230601	-38.00	379	20240314	14.51	502	-13.55	20240408	379	14.51	20240314	3400	-87.24	20230612	405	7.16	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
120	20240607	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-3	5	-0.69	10573354	24364	22.57	432	438	425	565	305	435	433.97	29.75	0	1622	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	665	86.40	0.96	12	0.02	5.00	452.00	700	20230601	-38.29	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3400	-87.29	20230612	405	6.67	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
121	20240607	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	3	2	0.69	625076	1444	1.34	432	438	432	565	305	435	432.88	29.75	0	-174	455	444	435	424	415	450	430	770	130	500	300	1	1	153906120	674	87.60	0.97	12	0.00	5.00	452.00	700	20230601	-37.43	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3400	-87.12	20230612	405	8.15	20240603	0.00	N	025440	500	769 억		45790559	N	N	0	N	00	N
122	20240605	160332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	0	3	0.00	46663066	107964	87.17	432	446	426	565	305	435	432.21	29.75	0	2558	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	669	87.00	0.96	12	0.07	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
123	20240605	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-3	5	-0.69	34084284	78694	63.53	432	446	427	565	305	435	433.12	29.75	0	7756	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	665	86.40	0.96	12	0.05	5.00	452.00	700	20230601	-38.29	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3400	-87.29	20230612	405	6.67	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
124	20240605	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	0	3	0.00	22031837	50601	40.85	432	446	427	565	305	435	435.40	29.75	0	5829	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	669	87.00	0.96	12	0.03	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
125	20240605	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	-5	5	-1.15	21532554	49453	39.93	432	446	427	565	305	435	435.41	29.75	0	5774	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	662	86.00	0.95	12	0.03	5.00	452.00	700	20230601	-38.57	379	20240314	13.46	502	-14.34	20240408	379	13.46	20240314	3400	-87.35	20230612	405	6.17	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
126	20240605	120332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	4	2	0.92	16595278	38049	30.72	432	446	427	565	305	435	436.16	29.75	0	6041	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	676	87.80	0.97	12	0.02	5.00	452.00	700	20230601	-37.29	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3400	-87.09	20230612	405	8.40	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
127	20240605	110333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	4	2	0.92	14815635	33977	27.43	432	446	427	565	305	435	436.05	29.75	0	5939	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	676	87.80	0.97	12	0.02	5.00	452.00	700	20230601	-37.29	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3400	-87.09	20230612	405	8.40	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
128	20240605	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	0	3	0.00	11185289	25661	20.72	432	446	427	565	305	435	435.89	29.75	0	5622	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	669	87.00	0.96	12	0.02	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
129	20240605	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	432	-3	5	-0.69	825552	1911	1.54	432	432	432	565	305	435	432.00	29.75	0	-281	453	444	433	424	413	438	418	770	130	500	300	1	1	153906120	665	86.40	0.96	12	0.00	5.00	452.00	700	20230601	-38.29	379	20240314	13.98	502	-13.94	20240408	379	13.98	20240314	3400	-87.29	20230612	405	6.67	20240603	0.00	N	025440	500	769 억		45788001	N	N	0	N	00	N
130	20240604	160329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	53628623	123859	38.04	438	442	422	560	302	431	432.98	29.75	0	7057	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.08	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
131	20240604	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	42382326	98005	30.10	438	442	422	560	302	431	432.45	29.75	0	11928	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.06	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
132	20240604	140332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	41933932	96972	29.78	438	442	422	560	302	431	432.43	29.75	0	11405	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.06	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
133	20240604	130330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	40490360	93639	28.76	438	442	422	560	302	431	432.41	29.75	0	10824	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.06	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
134	20240604	120329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	35287075	81635	25.07	438	442	422	560	302	431	432.25	29.75	0	9859	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.05	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
135	20240604	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	4	2	0.93	22375068	51759	15.90	438	442	422	560	302	431	432.29	29.75	0	9389	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	669	87.00	0.96	12	0.03	5.00	452.00	700	20230601	-37.86	379	20240314	14.78	502	-13.35	20240408	379	14.78	20240314	3400	-87.21	20230612	405	7.41	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
136	20240604	100328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	428	-3	5	-0.70	15298971	35375	10.87	438	442	428	560	302	431	432.48	29.75	0	8987	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	659	85.60	0.95	12	0.02	5.00	452.00	700	20230601	-38.86	379	20240314	12.93	502	-14.74	20240408	379	12.93	20240314	3400	-87.41	20230612	405	5.68	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
137	20240604	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	438	7	2	1.62	22776	52	0.02	438	438	438	560	302	431	438.00	29.75	0	-3	465	447	426	408	387	437	398	770	129	500	300	1	1	153906120	674	87.60	0.97	12	0.00	5.00	452.00	700	20230601	-37.43	379	20240314	15.57	502	-12.75	20240408	379	15.57	20240314	3400	-87.12	20230612	405	8.15	20240603	0.00	N	025440	500	769 억		45780944	N	N	0	N	00	N
138	20240603	160327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	431	5	2	1.17	139624573	325580	243.61	444	444	405	553	299	426	428.85	29.73	0	7512	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	663	86.20	0.95	12	0.21	5.00	452.00	700	20230601	-38.43	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3400	-87.32	20230612	405	6.42	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
139	20240603	150327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	431	5	2	1.17	137754246	321211	240.34	444	444	405	553	299	426	428.86	29.73	0	9528	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	663	86.20	0.95	12	0.21	5.00	452.00	700	20230601	-38.43	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3400	-87.32	20230612	405	6.42	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
140	20240603	140327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	428	2	2	0.47	134429059	313466	234.54	444	444	405	553	299	426	428.85	29.73	0	9531	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	659	85.60	0.95	12	0.20	5.00	452.00	700	20230601	-38.86	379	20240314	12.93	502	-14.74	20240408	379	12.93	20240314	3400	-87.41	20230612	405	5.68	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
141	20240603	130327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	431	5	2	1.17	119755871	279007	208.76	444	444	405	553	299	426	429.22	29.73	0	-980	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	663	86.20	0.95	12	0.18	5.00	452.00	700	20230601	-38.43	379	20240314	13.72	502	-14.14	20240408	379	13.72	20240314	3400	-87.32	20230612	405	6.42	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
142	20240603	120327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	443	17	2	3.99	110496872	257249	192.48	444	444	405	553	299	426	429.53	29.73	0	-3612	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	682	88.60	0.98	12	0.17	5.00	452.00	700	20230601	-36.71	379	20240314	16.89	502	-11.75	20240408	379	16.89	20240314	3400	-86.97	20230612	405	9.38	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
143	20240603	110325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	439	13	2	3.05	76024778	178960	133.90	444	444	405	553	299	426	424.81	29.73	0	14853	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	676	87.80	0.97	12	0.12	5.00	452.00	700	20230601	-37.29	379	20240314	15.83	502	-12.55	20240408	379	15.83	20240314	3400	-87.09	20230612	405	8.40	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
144	20240603	100324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	421	-5	5	-1.17	29120143	69825	52.24	444	444	405	553	299	426	417.04	29.73	0	27414	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	648	84.20	0.93	12	0.05	5.00	452.00	700	20230601	-39.86	379	20240314	11.08	502	-16.14	20240408	379	11.08	20240314	3400	-87.62	20230612	405	3.95	20240603	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N
145	20240603	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	18	2	4.23	116772	263	0.20	444	444	444	553	299	426	444.00	29.73	0	-39	458	442	433	417	408	437	412	770	127	500	290	1	1	153906120	683	88.80	0.98	12	0.00	5.00	452.00	700	20230601	-36.57	379	20240314	17.15	502	-11.55	20240408	379	17.15	20240314	3400	-86.94	20230612	424	4.72	20240531	0.00	N	025440	500	769 억		45762777	N	N	0	N	00	N