KissMeData/290690/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	1300	2	14.04	11313616330	1107365	987.13	9260	11000	9070	12030	6490	9260	10215.26	1.01	42043	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	3094	-42.58	4.96	12	3.78	-248.00	2131.00	44015	20240105	-76.01	4600	20231113	129.57	44015	-76.01	20240105	6957	51.79	20240125	39000	-72.92	20231208	1391	659.17	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
3	20240628	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	1300	2	14.04	10281747820	1010336	900.64	9260	11000	9070	12030	6490	9260	10176.56	1.01	8429	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	3094	-42.58	4.96	12	3.45	-248.00	2131.00	44015	20240105	-76.01	4600	20231113	129.57	44015	-76.01	20240105	6957	51.79	20240125	39000	-72.92	20231208	1391	659.17	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
4	20240628	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	430	2	4.64	2866511460	301388	268.66	9260	9810	9070	12030	6490	9260	9511.04	1.01	14425	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2839	-39.07	4.55	12	1.03	-248.00	2131.00	44015	20240105	-77.98	4600	20231113	110.65	44015	-77.98	20240105	6957	39.28	20240125	39000	-75.15	20231208	1391	596.62	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
5	20240628	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	440	2	4.75	1891087780	200992	179.17	9260	9780	9070	12030	6490	9260	9408.77	1.01	2607	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2842	-39.11	4.55	12	0.69	-248.00	2131.00	44015	20240105	-77.96	4600	20231113	110.87	44015	-77.96	20240105	6957	39.43	20240125	39000	-75.13	20231208	1391	597.34	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
6	20240628	121148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	150	2	1.62	875870220	95188	84.85	9260	9410	9070	12030	6490	9260	9201.48	1.01	-4443	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2757	-37.94	4.42	12	0.32	-248.00	2131.00	44015	20240105	-78.62	4600	20231113	104.57	44015	-78.62	20240105	6957	35.26	20240125	39000	-75.87	20231208	1391	576.49	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
7	20240628	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-80	5	-0.86	663941690	72424	64.56	9260	9350	9070	12030	6490	9260	9167.42	1.01	-9244	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2690	-37.02	4.31	12	0.25	-248.00	2131.00	44015	20240105	-79.14	4600	20231113	99.57	44015	-79.14	20240105	6957	31.95	20240125	39000	-76.46	20231208	1391	559.96	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
8	20240628	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	-140	5	-1.51	465667180	50671	45.17	9260	9350	9100	12030	6490	9260	9190.01	1.01	-6191	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2672	-36.77	4.28	12	0.17	-248.00	2131.00	44015	20240105	-79.28	4600	20231113	98.26	44015	-79.28	20240105	6957	31.09	20240125	39000	-76.62	20231208	1391	555.64	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
9	20240628	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	-130	5	-1.40	74849590	8182	7.29	9260	9310	9100	12030	6490	9260	9148.05	1.01	1169	9513	9386	9183	9056	8853	9450	9120	146	2770	500	5740	10	1	29298150	2675	-36.81	4.28	12	0.03	-248.00	2131.00	44015	20240105	-79.26	4600	20231113	98.48	44015	-79.26	20240105	6957	31.23	20240125	39000	-76.59	20231208	1391	556.36	20240125	0.37	N	290690	500	146 억	295717	N	N	N	N
10	20240627	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	110	2	1.20	1023258910	112058	36.49	9120	9310	8980	11890	6410	9150	9131.43	1.00	296	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2713	-37.34	4.35	12	0.38	-248.00	2131.00	44015	20240105	-78.96	4600	20231113	101.30	44015	-78.96	20240105	6957	33.10	20240125	39000	-76.26	20231208	1391	565.71	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
11	20240627	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	100	2	1.09	946158600	103706	33.77	9120	9310	8980	11890	6410	9150	9123.44	1.00	-56	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2710	-37.30	4.34	12	0.35	-248.00	2131.00	44015	20240105	-78.98	4600	20231113	101.09	44015	-78.98	20240105	6957	32.96	20240125	39000	-76.28	20231208	1391	564.99	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
12	20240627	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	40	2	0.44	837074770	91912	29.93	9120	9310	8980	11890	6410	9150	9107.30	1.00	-52	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2692	-37.06	4.31	12	0.31	-248.00	2131.00	44015	20240105	-79.12	4600	20231113	99.78	44015	-79.12	20240105	6957	32.10	20240125	39000	-76.44	20231208	1391	560.68	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
13	20240627	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	10	2	0.11	730058290	80285	26.15	9120	9310	8980	11890	6410	9150	9093.25	1.00	4015	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2684	-36.94	4.30	12	0.27	-248.00	2131.00	44015	20240105	-79.19	4600	20231113	99.13	44015	-79.19	20240105	6957	31.67	20240125	39000	-76.51	20231208	1391	558.52	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
14	20240627	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	20	2	0.22	679747170	74778	24.35	9120	9310	8980	11890	6410	9150	9090.11	1.00	3815	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2687	-36.98	4.30	12	0.26	-248.00	2131.00	44015	20240105	-79.17	4600	20231113	99.35	44015	-79.17	20240105	6957	31.81	20240125	39000	-76.49	20231208	1391	559.24	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
15	20240627	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	10	2	0.11	531286330	58649	19.10	9120	9180	8980	11890	6410	9150	9058.57	1.00	-155	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2684	-36.94	4.30	12	0.20	-248.00	2131.00	44015	20240105	-79.19	4600	20231113	99.13	44015	-79.19	20240105	6957	31.67	20240125	39000	-76.51	20231208	1391	558.52	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
16	20240627	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	-30	5	-0.33	376384170	41599	13.55	9120	9180	8980	11890	6410	9150	9047.63	1.00	-2145	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2672	-36.77	4.28	12	0.14	-248.00	2131.00	44015	20240105	-79.28	4600	20231113	98.26	44015	-79.28	20240105	6957	31.09	20240125	39000	-76.62	20231208	1391	555.64	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
17	20240627	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-70	5	-0.77	98891920	10908	3.55	9120	9180	8980	11890	6410	9150	9065.11	1.00	-4823	10103	9626	9263	8786	8423	9445	8605	146	2740	500	5670	10	1	29298150	2660	-36.61	4.26	12	0.04	-248.00	2131.00	44015	20240105	-79.37	4600	20231113	97.39	44015	-79.37	20240105	6957	30.52	20240125	39000	-76.72	20231208	1391	552.77	20240125	0.39	N	290690	500	146 억	294438	N	N	N	N
18	20240626	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-70	5	-0.76	2851860580	305371	51.25	9270	9740	8900	11980	6460	9220	9339.00	1.12	-33535	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2681	-36.90	4.29	12	1.04	-248.00	2131.00	44015	20240105	-79.21	4600	20231113	98.91	44015	-79.21	20240105	6957	31.52	20240125	39000	-76.54	20231208	1391	557.80	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
19	20240626	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	-60	5	-0.65	2767670180	296161	49.70	9270	9740	8900	11980	6460	9220	9345.15	1.12	-29979	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2684	-36.94	4.30	12	1.01	-248.00	2131.00	44015	20240105	-79.19	4600	20231113	99.13	44015	-79.19	20240105	6957	31.67	20240125	39000	-76.51	20231208	1391	558.52	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
20	20240626	141123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	10	2	0.11	2562835860	273796	45.95	9270	9740	8900	11980	6460	9220	9360.38	1.12	-23325	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2704	-37.22	4.33	12	0.93	-248.00	2131.00	44015	20240105	-79.03	4600	20231113	100.65	44015	-79.03	20240105	6957	32.67	20240125	39000	-76.33	20231208	1391	563.55	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
21	20240626	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	210	2	2.28	2317597470	247471	41.53	9270	9740	8900	11980	6460	9220	9365.13	1.12	-18173	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2763	-38.02	4.43	12	0.84	-248.00	2131.00	44015	20240105	-78.58	4600	20231113	105.00	44015	-78.58	20240105	6957	35.55	20240125	39000	-75.82	20231208	1391	577.93	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
22	20240626	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	230	2	2.49	2079787210	222190	37.29	9270	9740	8900	11980	6460	9220	9360.40	1.12	-15210	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2769	-38.10	4.43	12	0.76	-248.00	2131.00	44015	20240105	-78.53	4600	20231113	105.43	44015	-78.53	20240105	6957	35.83	20240125	39000	-75.77	20231208	1391	579.37	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
23	20240626	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-160	5	-1.74	773672220	85220	14.30	9270	9320	8900	11980	6460	9220	9078.53	1.12	-14474	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2654	-36.53	4.25	12	0.29	-248.00	2131.00	44015	20240105	-79.42	4600	20231113	96.96	44015	-79.42	20240105	6957	30.23	20240125	39000	-76.77	20231208	1391	551.33	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
24	20240626	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	-120	5	-1.30	601370750	66201	11.11	9270	9320	8900	11980	6460	9220	9084.01	1.12	-15815	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2666	-36.69	4.27	12	0.23	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
25	20240626	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	-60	5	-0.65	191682400	20943	3.51	9270	9320	9090	11980	6460	9220	9152.58	1.12	-10587	10366	9792	9416	8842	8466	10080	9130	146	2760	500	5710	10	1	29298150	2684	-36.94	4.30	12	0.07	-248.00	2131.00	44015	20240105	-79.19	4600	20231113	99.13	44015	-79.19	20240105	6957	31.67	20240125	39000	-76.51	20231208	1391	558.52	20240125	0.38	N	290690	500	146 억	327366	N	N	N	N
26	20240625	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	130	2	1.43	5680964130	594839	59.09	9090	9990	9040	11810	6370	9090	9550.47	1.25	-52709	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2701	-37.18	4.33	12	2.03	-248.00	2131.00	44015	20240105	-79.05	4600	20231113	100.43	44015	-79.05	20240105	6957	32.53	20240125	39000	-76.36	20231208	1391	562.83	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
27	20240625	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	170	2	1.87	5578238930	583693	57.98	9090	9990	9040	11810	6370	9090	9556.84	1.25	-52663	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2713	-37.34	4.35	12	1.99	-248.00	2131.00	44015	20240105	-78.96	4600	20231113	101.30	44015	-78.96	20240105	6957	33.10	20240125	39000	-76.26	20231208	1391	565.71	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
28	20240625	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	210	2	2.31	5299413950	553587	54.99	9090	9990	9040	11810	6370	9090	9572.91	1.25	-41826	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2725	-37.50	4.36	12	1.89	-248.00	2131.00	44015	20240105	-78.87	4600	20231113	102.17	44015	-78.87	20240105	6957	33.68	20240125	39000	-76.15	20231208	1391	568.58	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
29	20240625	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	280	2	3.08	5142850380	536774	53.32	9090	9990	9040	11810	6370	9090	9581.08	1.25	-41687	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2745	-37.78	4.40	12	1.83	-248.00	2131.00	44015	20240105	-78.71	4600	20231113	103.70	44015	-78.71	20240105	6957	34.68	20240125	39000	-75.97	20231208	1391	573.62	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
30	20240625	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	210	2	2.31	4982631150	519693	51.62	9090	9990	9040	11810	6370	9090	9587.69	1.25	-42856	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2725	-37.50	4.36	12	1.77	-248.00	2131.00	44015	20240105	-78.87	4600	20231113	102.17	44015	-78.87	20240105	6957	33.68	20240125	39000	-76.15	20231208	1391	568.58	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
31	20240625	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	260	2	2.86	4813506680	501530	49.82	9090	9990	9040	11810	6370	9090	9597.69	1.25	-39660	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2739	-37.70	4.39	12	1.71	-248.00	2131.00	44015	20240105	-78.76	4600	20231113	103.26	44015	-78.76	20240105	6957	34.40	20240125	39000	-76.03	20231208	1391	572.18	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
32	20240625	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	240	2	2.64	4313306870	447905	44.49	9090	9990	9040	11810	6370	9090	9630.01	1.25	-26161	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2734	-37.62	4.38	12	1.53	-248.00	2131.00	44015	20240105	-78.80	4600	20231113	102.83	44015	-78.80	20240105	6957	34.11	20240125	39000	-76.08	20231208	1391	570.74	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
33	20240625	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	860	2	9.46	2127436980	220388	21.89	9090	9990	9040	11810	6370	9090	9653.26	1.25	7452	10223	9656	9003	8436	7783	9940	8720	146	2720	500	5630	10	1	29298150	2915	-40.12	4.67	12	0.75	-248.00	2131.00	44015	20240105	-77.39	4600	20231113	116.30	44015	-77.39	20240105	6957	43.02	20240125	39000	-74.49	20231208	1391	615.31	20240125	0.40	N	290690	500	146 억	367584	N	N	N	N
34	20240624	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	740	2	8.86	9187347560	1001883	772.03	8350	9570	8350	10850	5850	8350	9170.15	1.04	79893	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2663	-36.65	4.27	12	3.42	-248.00	2131.00	44015	20240105	-79.35	4600	20231113	97.61	44015	-79.35	20240105	6957	30.66	20240125	39000	-76.69	20231208	1391	553.49	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
35	20240624	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	750	2	8.98	9026532950	984168	758.38	8350	9570	8350	10850	5850	8350	9171.77	1.04	83083	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2666	-36.69	4.27	12	3.36	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
36	20240624	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	750	2	8.98	8542025450	930720	717.19	8350	9570	8350	10850	5850	8350	9177.90	1.04	84662	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2666	-36.69	4.27	12	3.18	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
37	20240624	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	860	2	10.30	7865482930	857218	660.55	8350	9570	8350	10850	5850	8350	9175.63	1.04	89598	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2698	-37.14	4.32	12	2.93	-248.00	2131.00	44015	20240105	-79.08	4600	20231113	100.22	44015	-79.08	20240105	6957	32.38	20240125	39000	-76.38	20231208	1391	562.11	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
38	20240624	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	620	2	7.43	7394989310	805799	620.93	8350	9570	8350	10850	5850	8350	9177.25	1.04	83769	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2628	-36.17	4.21	12	2.75	-248.00	2131.00	44015	20240105	-79.62	4600	20231113	95.00	44015	-79.62	20240105	6957	28.93	20240125	39000	-77.00	20231208	1391	544.86	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
39	20240624	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	730	2	8.74	6718771830	730677	563.04	8350	9570	8350	10850	5850	8350	9195.31	1.04	79454	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2660	-36.61	4.26	12	2.49	-248.00	2131.00	44015	20240105	-79.37	4600	20231113	97.39	44015	-79.37	20240105	6957	30.52	20240125	39000	-76.72	20231208	1391	552.77	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
40	20240624	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	1200	2	14.37	4781640870	523083	403.08	8350	9570	8350	10850	5850	8350	9141.32	1.04	71827	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2798	-38.51	4.48	12	1.79	-248.00	2131.00	44015	20240105	-78.30	4600	20231113	107.61	44015	-78.30	20240105	6957	37.27	20240125	39000	-75.51	20231208	1391	586.56	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
41	20240624	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	700	2	8.38	341120450	39306	30.29	8350	9050	8350	10850	5850	8350	8678.87	1.04	23676	8790	8570	8450	8230	8110	8510	8170	146	2500	500	5170	10	1	29298150	2651	-36.49	4.25	12	0.13	-248.00	2131.00	44015	20240105	-79.44	4600	20231113	96.74	44015	-79.44	20240105	6957	30.08	20240125	39000	-76.79	20231208	1391	550.61	20240125	0.41	N	290690	500	146 억	303270	N	N	N	N
42	20240621	161040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-200	5	-2.34	1077920330	127848	96.34	8550	8670	8330	11110	5990	8550	8431.62	1.14	-31516	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2446	-33.67	3.92	12	0.44	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
43	20240621	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-180	5	-2.11	1023180640	121295	91.40	8550	8670	8330	11110	5990	8550	8435.47	1.14	-29930	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2452	-33.75	3.93	12	0.41	-248.00	2131.00	44015	20240105	-80.98	4600	20231113	81.96	44015	-80.98	20240105	6957	20.31	20240125	39000	-78.54	20231208	1391	501.73	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
44	20240621	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	-210	5	-2.46	882162910	104486	78.73	8550	8670	8330	11110	5990	8550	8442.88	1.14	-22145	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2443	-33.63	3.91	12	0.36	-248.00	2131.00	44015	20240105	-81.05	4600	20231113	81.30	44015	-81.05	20240105	6957	19.88	20240125	39000	-78.62	20231208	1391	499.57	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
45	20240621	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-140	5	-1.64	625078710	73832	55.64	8550	8670	8410	11110	5990	8550	8466.23	1.14	-7580	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2464	-33.91	3.95	12	0.25	-248.00	2131.00	44015	20240105	-80.89	4600	20231113	82.83	44015	-80.89	20240105	6957	20.89	20240125	39000	-78.44	20231208	1391	504.60	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
46	20240621	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-100	5	-1.17	569048940	67175	50.62	8550	8670	8410	11110	5990	8550	8471.14	1.14	-6113	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2476	-34.07	3.97	12	0.23	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
47	20240621	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-130	5	-1.52	502778160	59308	44.69	8550	8670	8410	11110	5990	8550	8477.41	1.14	-6388	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2467	-33.95	3.95	12	0.20	-248.00	2131.00	44015	20240105	-80.87	4600	20231113	83.04	44015	-80.87	20240105	6957	21.03	20240125	39000	-78.41	20231208	1391	505.32	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
48	20240621	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-70	5	-0.82	321978920	37912	28.57	8550	8670	8410	11110	5990	8550	8492.80	1.14	-151	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2484	-34.19	3.98	12	0.13	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
49	20240621	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-60	5	-0.70	66723050	7848	5.91	8550	8550	8470	11110	5990	8550	8501.91	1.14	2224	8763	8656	8563	8456	8363	8710	8510	146	2560	500	5300	10	1	29298150	2487	-34.23	3.98	12	0.03	-248.00	2131.00	44015	20240105	-80.71	4600	20231113	84.57	44015	-80.71	20240105	6957	22.04	20240125	39000	-78.23	20231208	1391	510.35	20240125	0.41	N	290690	500	146 억	335376	N	N	N	N
50	20240620	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	20	2	0.23	1126575740	131984	78.13	8530	8670	8470	11080	5980	8530	8535.67	1.14	2855	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2505	-34.48	4.01	12	0.45	-248.00	2131.00	44015	20240105	-80.57	4600	20231113	85.87	44015	-80.57	20240105	6957	22.90	20240125	39000	-78.08	20231208	1391	514.67	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
51	20240620	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-10	5	-0.12	1053110110	123390	73.04	8530	8670	8470	11080	5980	8530	8534.81	1.14	-1575	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2496	-34.35	4.00	12	0.42	-248.00	2131.00	44015	20240105	-80.64	4600	20231113	85.22	44015	-80.64	20240105	6957	22.47	20240125	39000	-78.15	20231208	1391	512.51	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
52	20240620	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-40	5	-0.47	775368980	90712	53.70	8530	8670	8470	11080	5980	8530	8547.59	1.14	-2439	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2487	-34.23	3.98	12	0.31	-248.00	2131.00	44015	20240105	-80.71	4600	20231113	84.57	44015	-80.71	20240105	6957	22.04	20240125	39000	-78.23	20231208	1391	510.35	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
53	20240620	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	0	3	0.00	676635990	79103	46.83	8530	8670	8470	11080	5980	8530	8553.86	1.14	653	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2499	-34.40	4.00	12	0.27	-248.00	2131.00	44015	20240105	-80.62	4600	20231113	85.43	44015	-80.62	20240105	6957	22.61	20240125	39000	-78.13	20231208	1391	513.23	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
54	20240620	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	60	2	0.70	539452970	63026	37.31	8530	8670	8470	11080	5980	8530	8559.21	1.14	1051	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2517	-34.64	4.03	12	0.22	-248.00	2131.00	44015	20240105	-80.48	4600	20231113	86.74	44015	-80.48	20240105	6957	23.47	20240125	39000	-77.97	20231208	1391	517.54	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
55	20240620	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	20	2	0.23	440479590	51479	30.47	8530	8670	8470	11080	5980	8530	8556.49	1.14	-6201	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2505	-34.48	4.01	12	0.18	-248.00	2131.00	44015	20240105	-80.57	4600	20231113	85.87	44015	-80.57	20240105	6957	22.90	20240125	39000	-78.08	20231208	1391	514.67	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
56	20240620	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	50	2	0.59	330545370	38584	22.84	8530	8670	8470	11080	5980	8530	8566.90	1.14	-8116	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2514	-34.60	4.03	12	0.13	-248.00	2131.00	44015	20240105	-80.51	4600	20231113	86.52	44015	-80.51	20240105	6957	23.33	20240125	39000	-78.00	20231208	1391	516.82	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
57	20240620	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	90	2	1.06	64886810	7590	4.49	8530	8630	8470	11080	5980	8530	8548.99	1.14	-1250	8930	8730	8560	8360	8190	8645	8275	146	2550	500	5280	10	1	29298150	2526	-34.76	4.05	12	0.03	-248.00	2131.00	44015	20240105	-80.42	4600	20231113	87.39	44015	-80.42	20240105	6957	23.90	20240125	39000	-77.90	20231208	1391	519.70	20240125	0.40	N	290690	500	146 억	332557	N	N	N	N
58	20240619	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-80	5	-0.93	1448291160	168724	53.09	8660	8760	8390	11190	6030	8610	8583.89	1.20	-20456	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2499	-34.40	4.00	12	0.58	-248.00	2131.00	44015	20240105	-80.62	4600	20231113	85.43	44015	-80.62	20240105	6957	22.61	20240125	39000	-78.13	20231208	1391	513.23	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
59	20240619	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-50	5	-0.58	1376076830	160267	50.43	8660	8760	8390	11190	6030	8610	8586.15	1.20	-17257	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2508	-34.52	4.02	12	0.55	-248.00	2131.00	44015	20240105	-80.55	4600	20231113	86.09	44015	-80.55	20240105	6957	23.04	20240125	39000	-78.05	20231208	1391	515.38	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
60	20240619	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-50	5	-0.58	1297716370	151123	47.55	8660	8760	8390	11190	6030	8610	8587.15	1.20	-13614	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2508	-34.52	4.02	12	0.52	-248.00	2131.00	44015	20240105	-80.55	4600	20231113	86.09	44015	-80.55	20240105	6957	23.04	20240125	39000	-78.05	20231208	1391	515.38	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
61	20240619	131028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	10	2	0.12	1205426480	140367	44.16	8660	8760	8390	11190	6030	8610	8587.68	1.20	-16794	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2526	-34.76	4.05	12	0.48	-248.00	2131.00	44015	20240105	-80.42	4600	20231113	87.39	44015	-80.42	20240105	6957	23.90	20240125	39000	-77.90	20231208	1391	519.70	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
62	20240619	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-30	5	-0.35	1090715080	127037	39.97	8660	8760	8390	11190	6030	8610	8585.81	1.20	-16636	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2514	-34.60	4.03	12	0.43	-248.00	2131.00	44015	20240105	-80.51	4600	20231113	86.52	44015	-80.51	20240105	6957	23.33	20240125	39000	-78.00	20231208	1391	516.82	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
63	20240619	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	30	2	0.35	873459340	101877	32.05	8660	8760	8390	11190	6030	8610	8573.67	1.20	-10818	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2531	-34.84	4.05	12	0.35	-248.00	2131.00	44015	20240105	-80.37	4600	20231113	87.83	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
64	20240619	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-10	5	-0.12	657814900	77001	24.23	8660	8760	8390	11190	6030	8610	8542.94	1.20	-10567	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2520	-34.68	4.04	12	0.26	-248.00	2131.00	44015	20240105	-80.46	4600	20231113	86.96	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
65	20240619	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-20	5	-0.23	155777930	18075	5.69	8660	8760	8450	11190	6030	8610	8618.42	1.20	-5801	9196	8902	8626	8332	8056	8765	8195	146	2580	500	5330	10	1	29298150	2517	-34.64	4.03	12	0.06	-248.00	2131.00	44015	20240105	-80.48	4600	20231113	86.74	44015	-80.48	20240105	6957	23.47	20240125	39000	-77.97	20231208	1391	517.54	20240125	0.39	N	290690	500	146 억	352933	N	N	N	N
66	20240618	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-170	5	-1.94	2752870410	317434	43.53	8700	8920	8350	11410	6150	8780	8672.35	1.35	-43882	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2523	-34.72	4.04	12	1.08	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
67	20240618	151025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-170	5	-1.94	2689038730	310021	42.52	8700	8920	8350	11410	6150	8780	8673.73	1.35	-40151	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2523	-34.72	4.04	12	1.06	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
68	20240618	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-110	5	-1.25	2152054770	247818	33.99	8700	8920	8350	11410	6150	8780	8684.01	1.35	-30850	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2540	-34.96	4.07	12	0.85	-248.00	2131.00	44015	20240105	-80.30	4600	20231113	88.48	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
69	20240618	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	100	2	1.14	1772101210	204355	28.03	8700	8920	8350	11410	6150	8780	8671.68	1.35	-27533	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2602	-35.81	4.17	12	0.70	-248.00	2131.00	44015	20240105	-79.83	4600	20231113	93.04	44015	-79.83	20240105	6957	27.64	20240125	39000	-77.23	20231208	1391	538.39	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
70	20240618	121027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	0	3	0.00	1514209430	175078	24.01	8700	8920	8350	11410	6150	8780	8648.77	1.35	-27861	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2572	-35.40	4.12	12	0.60	-248.00	2131.00	44015	20240105	-80.05	4600	20231113	90.87	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
71	20240618	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-160	5	-1.82	987968660	115394	15.83	8700	8860	8350	11410	6150	8780	8561.69	1.35	-31847	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2526	-34.76	4.05	12	0.39	-248.00	2131.00	44015	20240105	-80.42	4600	20231113	87.39	44015	-80.42	20240105	6957	23.90	20240125	39000	-77.90	20231208	1391	519.70	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
72	20240618	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-310	5	-3.53	634760910	73719	10.11	8700	8860	8460	11410	6150	8780	8610.54	1.35	-14720	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2482	-34.15	3.97	12	0.25	-248.00	2131.00	44015	20240105	-80.76	4600	20231113	84.13	44015	-80.76	20240105	6957	21.75	20240125	39000	-78.28	20231208	1391	508.91	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
73	20240618	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-20	5	-0.23	149262580	17138	2.35	8700	8860	8610	11410	6150	8780	8709.44	1.35	-1362	9793	9286	8743	8236	7693	9540	8490	146	2630	500	5440	10	1	29298150	2567	-35.32	4.11	12	0.06	-248.00	2131.00	44015	20240105	-80.10	4600	20231113	90.43	44015	-80.10	20240105	6957	25.92	20240125	39000	-77.54	20231208	1391	529.76	20240125	0.35	N	290690	500	146 억	395344	N	N	N	N
74	20240617	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	510	2	6.17	6385851090	725381	184.56	8350	9250	8200	10750	5790	8270	8803.45	1.28	18315	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2572	-35.40	4.12	12	2.48	-248.00	2131.00	44015	20240105	-80.05	4600	20231113	90.87	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
75	20240617	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	490	2	5.93	6304637650	716111	182.20	8350	9250	8200	10750	5790	8270	8803.99	1.28	19234	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2567	-35.32	4.11	12	2.44	-248.00	2131.00	44015	20240105	-80.10	4600	20231113	90.43	44015	-80.10	20240105	6957	25.92	20240125	39000	-77.54	20231208	1391	529.76	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
76	20240617	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	430	2	5.20	6071160090	689287	175.37	8350	9250	8200	10750	5790	8270	8807.88	1.28	23238	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2549	-35.08	4.08	12	2.35	-248.00	2131.00	44015	20240105	-80.23	4600	20231113	89.13	44015	-80.23	20240105	6957	25.05	20240125	39000	-77.69	20231208	1391	525.45	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
77	20240617	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	400	2	4.84	5912157470	670996	170.72	8350	9250	8200	10750	5790	8270	8811.02	1.28	25028	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2540	-34.96	4.07	12	2.29	-248.00	2131.00	44015	20240105	-80.30	4600	20231113	88.48	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
78	20240617	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	400	2	4.84	5644772970	640279	162.91	8350	9250	8200	10750	5790	8270	8816.11	1.28	20324	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2540	-34.96	4.07	12	2.19	-248.00	2131.00	44015	20240105	-80.30	4600	20231113	88.48	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
79	20240617	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	750	2	9.07	4943735290	560663	142.65	8350	9250	8200	10750	5790	8270	8817.66	1.28	33464	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2643	-36.37	4.23	12	1.91	-248.00	2131.00	44015	20240105	-79.51	4600	20231113	96.09	44015	-79.51	20240105	6957	29.65	20240125	39000	-76.87	20231208	1391	548.45	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
80	20240617	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	480	2	5.80	1738305670	204326	51.99	8350	8770	8200	10750	5790	8270	8507.51	1.28	33247	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2564	-35.28	4.11	12	0.70	-248.00	2131.00	44015	20240105	-80.12	4600	20231113	90.22	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
81	20240617	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	230	2	2.78	327005850	38660	9.84	8350	8640	8250	10750	5790	8270	8458.51	1.28	-2629	8936	8602	8306	7972	7676	8455	7825	146	2480	500	5120	10	1	29298150	2490	-34.27	3.99	12	0.13	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.35	N	290690	500	146 억	375245	N	N	N	N
82	20240614	160844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-220	5	-2.59	3179937560	386461	130.05	8490	8640	8010	11030	5950	8490	8228.34	1.08	56534	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2423	-33.35	3.88	12	1.32	-248.00	2131.00	44015	20240105	-81.21	4600	20231113	79.78	44015	-81.21	20240105	6957	18.87	20240125	39000	-78.79	20231208	1391	494.54	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
83	20240614	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-210	5	-2.47	3040448670	369600	124.38	8490	8640	8010	11030	5950	8490	8226.32	1.08	54541	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2426	-33.39	3.89	12	1.26	-248.00	2131.00	44015	20240105	-81.19	4600	20231113	80.00	44015	-81.19	20240105	6957	19.02	20240125	39000	-78.77	20231208	1391	495.26	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
84	20240614	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8180	-310	5	-3.65	2656302080	322945	108.68	8490	8640	8010	11030	5950	8490	8225.25	1.08	49576	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2397	-32.98	3.84	12	1.10	-248.00	2131.00	44015	20240105	-81.42	4600	20231113	77.83	44015	-81.42	20240105	6957	17.58	20240125	39000	-79.03	20231208	1391	488.07	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
85	20240614	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	-320	5	-3.77	2291138180	278176	93.61	8490	8640	8010	11030	5950	8490	8236.29	1.08	41141	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2394	-32.94	3.83	12	0.95	-248.00	2131.00	44015	20240105	-81.44	4600	20231113	77.61	44015	-81.44	20240105	6957	17.44	20240125	39000	-79.05	20231208	1391	487.35	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
86	20240614	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-270	5	-3.18	2108941440	255876	86.11	8490	8640	8010	11030	5950	8490	8242.04	1.08	40664	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2408	-33.15	3.86	12	0.87	-248.00	2131.00	44015	20240105	-81.32	4600	20231113	78.70	44015	-81.32	20240105	6957	18.15	20240125	39000	-78.92	20231208	1391	490.94	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
87	20240614	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-260	5	-3.06	1407570080	169644	57.09	8490	8640	8190	11030	5950	8490	8297.20	1.08	33069	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2411	-33.19	3.86	12	0.58	-248.00	2131.00	44015	20240105	-81.30	4600	20231113	78.91	44015	-81.30	20240105	6957	18.30	20240125	39000	-78.90	20231208	1391	491.66	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
88	20240614	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-170	5	-2.00	943069080	113188	38.09	8490	8640	8200	11030	5950	8490	8331.88	1.08	18683	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2438	-33.55	3.90	12	0.39	-248.00	2131.00	44015	20240105	-81.10	4600	20231113	80.87	44015	-81.10	20240105	6957	19.59	20240125	39000	-78.67	20231208	1391	498.13	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
89	20240614	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	10	2	0.12	115619500	13508	4.55	8490	8640	8470	11030	5950	8490	8559.34	1.08	54	8810	8650	8530	8370	8250	8590	8310	146	2540	500	5260	10	1	29298150	2490	-34.27	3.99	12	0.05	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.36	N	290690	500	146 억	317612	N	N	N	N
90	20240613	160947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-110	5	-1.28	2517218990	296297	125.88	8690	8690	8410	11180	6020	8600	8495.25	0.91	51368	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2487	-34.23	3.98	12	1.01	-248.00	2131.00	44015	20240105	-80.71	4600	20231113	84.57	44015	-80.71	20240105	6957	22.04	20240125	39000	-78.23	20231208	1391	510.35	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
91	20240613	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-90	5	-1.05	2395535290	281986	119.80	8690	8690	8410	11180	6020	8600	8494.85	0.91	51975	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2493	-34.31	3.99	12	0.96	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
92	20240613	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-10	5	-0.12	2156515210	253900	107.86	8690	8690	8410	11180	6020	8600	8493.14	0.91	50990	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2517	-34.64	4.03	12	0.87	-248.00	2131.00	44015	20240105	-80.48	4600	20231113	86.74	44015	-80.48	20240105	6957	23.47	20240125	39000	-77.97	20231208	1391	517.54	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
93	20240613	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-60	5	-0.70	1644594050	193599	82.25	8690	8690	8420	11180	6020	8600	8494.30	0.91	32132	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2502	-34.44	4.01	12	0.66	-248.00	2131.00	44015	20240105	-80.60	4600	20231113	85.65	44015	-80.60	20240105	6957	22.75	20240125	39000	-78.10	20231208	1391	513.95	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
94	20240613	120956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-90	5	-1.05	1455219170	171299	72.77	8690	8690	8420	11180	6020	8600	8494.58	0.91	26319	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2493	-34.31	3.99	12	0.58	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
95	20240613	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-120	5	-1.40	892313120	104757	44.50	8690	8690	8450	11180	6020	8600	8517.14	0.91	24623	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2484	-34.19	3.98	12	0.36	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
96	20240613	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-120	5	-1.40	641483240	75250	31.97	8690	8690	8450	11180	6020	8600	8523.68	0.91	28754	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2484	-34.19	3.98	12	0.26	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
97	20240613	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	0	3	0.00	144529710	16872	7.17	8690	8690	8450	11180	6020	8600	8564.12	0.91	7160	9066	8832	8676	8442	8286	8755	8365	146	2580	500	5330	10	1	29298150	2520	-34.68	4.04	12	0.06	-248.00	2131.00	44015	20240105	-80.46	4600	20231113	86.96	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.37	N	290690	500	146 억	266012	N	N	N	N
98	20240612	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-100	5	-1.15	2018526750	233096	42.26	8800	8910	8520	11310	6090	8700	8659.95	0.98	-22204	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2520	-34.68	4.04	12	0.80	-248.00	2131.00	44015	20240105	-80.46	4600	20231113	86.96	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
99	20240612	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-150	5	-1.72	1807760100	208585	37.81	8800	8910	8520	11310	6090	8700	8666.78	0.98	-22561	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2505	-34.48	4.01	12	0.71	-248.00	2131.00	44015	20240105	-80.57	4600	20231113	85.87	44015	-80.57	20240105	6957	22.90	20240125	39000	-78.08	20231208	1391	514.67	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
100	20240612	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-90	5	-1.03	1448253410	166572	30.20	8800	8910	8580	11310	6090	8700	8694.46	0.98	-12454	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2523	-34.72	4.04	12	0.57	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
101	20240612	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-110	5	-1.26	1324109670	152186	27.59	8800	8910	8580	11310	6090	8700	8700.60	0.98	-6413	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2517	-34.64	4.03	12	0.52	-248.00	2131.00	44015	20240105	-80.48	4600	20231113	86.74	44015	-80.48	20240105	6957	23.47	20240125	39000	-77.97	20231208	1391	517.54	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
102	20240612	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-50	5	-0.57	1123688970	128926	23.37	8800	8910	8630	11310	6090	8700	8715.77	0.98	-925	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2534	-34.88	4.06	12	0.44	-248.00	2131.00	44015	20240105	-80.35	4600	20231113	88.04	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
103	20240612	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-40	5	-0.46	970309660	111209	20.16	8800	8910	8630	11310	6090	8700	8725.10	0.98	3773	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2537	-34.92	4.06	12	0.38	-248.00	2131.00	44015	20240105	-80.32	4600	20231113	88.26	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
104	20240612	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	0	3	0.00	642663400	73441	13.31	8800	8910	8630	11310	6090	8700	8750.74	0.98	10211	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2549	-35.08	4.08	12	0.25	-248.00	2131.00	44015	20240105	-80.23	4600	20231113	89.13	44015	-80.23	20240105	6957	25.05	20240125	39000	-77.69	20231208	1391	525.45	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
105	20240612	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	100	2	1.15	222230490	25302	4.59	8800	8910	8630	11310	6090	8700	8783.12	0.98	2836	9640	9170	8760	8290	7880	9405	8525	146	2610	500	5390	10	1	29298150	2578	-35.48	4.13	12	0.09	-248.00	2131.00	44015	20240105	-80.01	4600	20231113	91.30	44015	-80.01	20240105	6957	26.49	20240125	39000	-77.44	20231208	1391	532.64	20240125	0.36	N	290690	500	146 억	288216	N	N	N	N
106	20240610	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-680	5	-7.35	7325858440	842986	100.44	9230	9230	8440	12020	6480	9250	8690.48	1.04	17646	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2511	-34.56	4.02	12	2.88	-248.00	2131.00	44015	20240105	-80.53	4600	20231113	86.30	44015	-80.53	20240105	6957	23.19	20240125	39000	-78.03	20231208	1391	516.10	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
107	20240610	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-570	5	-6.16	6943828890	798645	95.16	9230	9230	8440	12020	6480	9250	8694.51	1.04	23467	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2543	-35.00	4.07	12	2.73	-248.00	2131.00	44015	20240105	-80.28	4600	20231113	88.70	44015	-80.28	20240105	6957	24.77	20240125	39000	-77.74	20231208	1391	524.01	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
108	20240610	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-590	5	-6.38	6533278620	751424	89.53	9230	9230	8440	12020	6480	9250	8694.53	1.04	16465	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2537	-34.92	4.06	12	2.56	-248.00	2131.00	44015	20240105	-80.32	4600	20231113	88.26	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
109	20240610	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-740	5	-8.00	5934888750	682093	81.27	9230	9230	8440	12020	6480	9250	8701.00	1.04	9136	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2493	-34.31	3.99	12	2.33	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
110	20240610	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-750	5	-8.11	5153888180	590130	70.31	9230	9230	8500	12020	6480	9250	8733.48	1.04	-625	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2490	-34.27	3.99	12	2.01	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
111	20240610	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-480	5	-5.19	3671860840	417847	49.79	9230	9230	8590	12020	6480	9250	8787.57	1.04	29607	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2569	-35.36	4.12	12	1.43	-248.00	2131.00	44015	20240105	-80.07	4600	20231113	90.65	44015	-80.07	20240105	6957	26.06	20240125	39000	-77.51	20231208	1391	530.48	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
112	20240610	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-540	5	-5.84	2951469190	335583	39.98	9230	9230	8590	12020	6480	9250	8795.05	1.04	10908	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2552	-35.12	4.09	12	1.15	-248.00	2131.00	44015	20240105	-80.21	4600	20231113	89.35	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
113	20240610	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-350	5	-3.78	624799960	69979	8.34	9230	9230	8820	12020	6480	9250	8928.39	1.04	12334	10396	9822	9326	8752	8256	9575	8505	146	2770	500	5730	10	1	29298150	2608	-35.89	4.18	12	0.24	-248.00	2131.00	44015	20240105	-79.78	4600	20231113	93.48	44015	-79.78	20240105	6957	27.93	20240125	39000	-77.18	20231208	1391	539.83	20240125	0.37	N	290690	500	146 억	303510	N	N	N	N
114	20240607	161010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-750	5	-7.50	7664362180	832174	400.62	9710	9900	8830	13000	7000	10000	9210.02	0.78	77373	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2710	-37.30	4.34	12	2.84	-248.00	2131.00	44015	20240105	-78.98	4600	20231113	101.09	44015	-78.98	20240105	6957	32.96	20240125	39000	-76.28	20231208	1391	564.99	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
115	20240607	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	-740	5	-7.40	7519862670	816558	393.10	9710	9900	8830	13000	7000	10000	9209.22	0.78	77810	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2713	-37.34	4.35	12	2.79	-248.00	2131.00	44015	20240105	-78.96	4600	20231113	101.30	44015	-78.96	20240105	6957	33.10	20240125	39000	-76.26	20231208	1391	565.71	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
116	20240607	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9320	-680	5	-6.80	7254878950	788093	379.39	9710	9900	8830	13000	7000	10000	9205.61	0.78	75796	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2731	-37.58	4.37	12	2.69	-248.00	2131.00	44015	20240105	-78.83	4600	20231113	102.61	44015	-78.83	20240105	6957	33.97	20240125	39000	-76.10	20231208	1391	570.02	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
117	20240607	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-690	5	-6.90	6724216500	730619	351.73	9710	9900	8830	13000	7000	10000	9203.45	0.78	66748	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2728	-37.54	4.37	12	2.49	-248.00	2131.00	44015	20240105	-78.85	4600	20231113	102.39	44015	-78.85	20240105	6957	33.82	20240125	39000	-76.13	20231208	1391	569.30	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
118	20240607	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	-690	5	-6.90	6510672090	707654	340.67	9710	9900	8830	13000	7000	10000	9200.36	0.78	63748	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2728	-37.54	4.37	12	2.42	-248.00	2131.00	44015	20240105	-78.85	4600	20231113	102.39	44015	-78.85	20240105	6957	33.82	20240125	39000	-76.13	20231208	1391	569.30	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
119	20240607	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-770	5	-7.70	5779448940	629458	303.03	9710	9900	8830	13000	7000	10000	9181.63	0.78	74524	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2704	-37.22	4.33	12	2.15	-248.00	2131.00	44015	20240105	-79.03	4600	20231113	100.65	44015	-79.03	20240105	6957	32.67	20240125	39000	-76.33	20231208	1391	563.55	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
120	20240607	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-1000	5	-10.00	3811619100	410859	197.79	9710	9900	8830	13000	7000	10000	9277.20	0.78	33269	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2637	-36.29	4.22	12	1.40	-248.00	2131.00	44015	20240105	-79.55	4600	20231113	95.65	44015	-79.55	20240105	6957	29.37	20240125	39000	-76.92	20231208	1391	547.02	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
121	20240607	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-400	5	-4.00	668190890	69510	33.46	9710	9900	9480	13000	7000	10000	9612.87	0.78	7025	10320	10160	10020	9860	9720	10150	9850	146	3000	500	6200	10	1	29298150	2813	-38.71	4.50	12	0.24	-248.00	2131.00	44015	20240105	-78.19	4600	20231113	108.70	44015	-78.19	20240105	6957	37.99	20240125	39000	-75.38	20231208	1391	590.15	20240125	0.38	N	290690	500	146 억	227941	N	N	N	N
122	20240605	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-60	5	-0.60	2057059040	205978	104.44	10000	10180	9880	13070	7050	10060	9986.79	0.62	47633	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2930	-40.32	4.69	12	0.70	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
123	20240605	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-50	5	-0.50	2006096280	200882	101.85	10000	10180	9880	13070	7050	10060	9986.44	0.62	46640	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2933	-40.36	4.70	12	0.69	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
124	20240605	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-30	5	-0.30	1865570860	186852	94.74	10000	10180	9880	13070	7050	10060	9984.22	0.62	43292	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2939	-40.44	4.71	12	0.64	-248.00	2131.00	44015	20240105	-77.21	4600	20231113	118.04	44015	-77.21	20240105	6957	44.17	20240125	39000	-74.28	20231208	1391	621.06	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
125	20240605	131005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-60	5	-0.60	1627686640	162997	82.64	10000	10180	9880	13070	7050	10060	9985.99	0.62	28621	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2930	-40.32	4.69	12	0.56	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
126	20240605	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-70	5	-0.70	1457053410	145910	73.98	10000	10180	9880	13070	7050	10060	9985.97	0.62	16859	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2927	-40.28	4.69	12	0.50	-248.00	2131.00	44015	20240105	-77.30	4600	20231113	117.17	44015	-77.30	20240105	6957	43.60	20240125	39000	-74.38	20231208	1391	618.19	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
127	20240605	111004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-100	5	-0.99	1235593750	123652	62.69	10000	10180	9880	13070	7050	10060	9992.51	0.62	14941	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2918	-40.16	4.67	12	0.42	-248.00	2131.00	44015	20240105	-77.37	4600	20231113	116.52	44015	-77.37	20240105	6957	43.17	20240125	39000	-74.46	20231208	1391	616.03	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
128	20240605	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-80	5	-0.80	963119700	96439	48.90	10000	10180	9880	13070	7050	10060	9986.83	0.62	10839	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2924	-40.24	4.68	12	0.33	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
129	20240605	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-50	5	-0.50	160817620	16100	8.16	10000	10060	9950	13070	7050	10060	9988.67	0.62	7852	10393	10226	10033	9866	9673	10130	9770	146	3010	500	6230	10	1	29298150	2933	-40.36	4.70	12	0.05	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.38	N	290690	500	146 억	180591	N	N	N	N
130	20240604	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-40	5	-0.40	1964641250	196541	105.47	10100	10200	9840	13130	7070	10100	9996.09	0.56	16417	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2947	-40.56	4.72	12	0.67	-248.00	2131.00	44015	20240105	-77.14	4600	20231113	118.70	44015	-77.14	20240105	6957	44.60	20240125	39000	-74.21	20231208	1391	623.22	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
131	20240604	150954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-50	5	-0.50	1931789020	193273	103.72	10100	10200	9840	13130	7070	10100	9995.13	0.56	15476	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2944	-40.52	4.72	12	0.66	-248.00	2131.00	44015	20240105	-77.17	4600	20231113	118.48	44015	-77.17	20240105	6957	44.46	20240125	39000	-74.23	20231208	1391	622.50	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
132	20240604	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-160	5	-1.58	1404493630	140235	75.25	10100	10200	9910	13130	7070	10100	10015.29	0.56	11233	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2912	-40.08	4.66	12	0.48	-248.00	2131.00	44015	20240105	-77.42	4600	20231113	116.09	44015	-77.42	20240105	6957	42.88	20240125	39000	-74.51	20231208	1391	614.59	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
133	20240604	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-110	5	-1.09	1098894020	109566	58.80	10100	10200	9910	13130	7070	10100	10029.52	0.56	14252	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2927	-40.28	4.69	12	0.37	-248.00	2131.00	44015	20240105	-77.30	4600	20231113	117.17	44015	-77.30	20240105	6957	43.60	20240125	39000	-74.38	20231208	1391	618.19	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
134	20240604	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-70	5	-0.69	871844850	86889	46.63	10100	10200	9910	13130	7070	10100	10034.01	0.56	13041	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2939	-40.44	4.71	12	0.30	-248.00	2131.00	44015	20240105	-77.21	4600	20231113	118.04	44015	-77.21	20240105	6957	44.17	20240125	39000	-74.28	20231208	1391	621.06	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
135	20240604	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-20	5	-0.20	710490450	70779	37.98	10100	10200	9910	13130	7070	10100	10038.15	0.56	13900	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2953	-40.65	4.73	12	0.24	-248.00	2131.00	44015	20240105	-77.10	4600	20231113	119.13	44015	-77.10	20240105	6957	44.89	20240125	39000	-74.15	20231208	1391	624.66	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
136	20240604	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	10	2	0.10	563831830	56219	30.17	10100	10200	9910	13130	7070	10100	10029.20	0.56	12907	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2962	-40.77	4.74	12	0.19	-248.00	2131.00	44015	20240105	-77.03	4600	20231113	119.78	44015	-77.03	20240105	6957	45.32	20240125	39000	-74.08	20231208	1391	626.82	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
137	20240604	090950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-100	5	-0.99	86652730	8587	4.61	10100	10200	10000	13130	7070	10100	10091.15	0.56	1199	10626	10362	10226	9962	9826	10295	9895	146	3030	500	6260	10	1	29298150	2930	-40.32	4.69	12	0.03	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.39	N	290690	500	146 억	164220	N	N	N	N
138	20240603	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-160	5	-1.56	1900087240	184463	106.58	10270	10490	10090	13330	7190	10260	10302.57	0.63	-20267	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	2959	-40.73	4.74	12	0.63	-248.00	2131.00	44015	20240105	-77.05	4600	20231113	119.57	44015	-77.05	20240105	6957	45.18	20240125	39000	-74.10	20231208	1391	626.10	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
139	20240603	150941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-150	5	-1.46	1769072440	171495	99.09	10270	10490	10100	13330	7190	10260	10315.59	0.63	-19072	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	2962	-40.77	4.74	12	0.59	-248.00	2131.00	44015	20240105	-77.03	4600	20231113	119.78	44015	-77.03	20240105	6957	45.32	20240125	39000	-74.08	20231208	1391	626.82	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
140	20240603	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-40	5	-0.39	1576349940	152523	88.13	10270	10490	10170	13330	7190	10260	10335.16	0.63	-14281	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	2994	-41.21	4.80	12	0.52	-248.00	2131.00	44015	20240105	-76.78	4600	20231113	122.17	44015	-76.78	20240105	6957	46.90	20240125	39000	-73.79	20231208	1391	634.72	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
141	20240603	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	10	2	0.10	1257184930	121322	70.10	10270	10490	10230	13330	7190	10260	10362.38	0.63	-7864	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	3009	-41.41	4.82	12	0.41	-248.00	2131.00	44015	20240105	-76.67	4600	20231113	123.26	44015	-76.67	20240105	6957	47.62	20240125	39000	-73.67	20231208	1391	638.32	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
142	20240603	120940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	200	2	1.95	977406170	94272	54.47	10270	10490	10230	13330	7190	10260	10367.94	0.63	2023	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	3065	-42.18	4.91	12	0.32	-248.00	2131.00	44015	20240105	-76.24	4600	20231113	127.39	44015	-76.24	20240105	6957	50.35	20240125	39000	-73.18	20231208	1391	651.98	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
143	20240603	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	60	2	0.58	810428470	78287	45.23	10270	10460	10230	13330	7190	10260	10352.02	0.63	-2401	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	3024	-41.61	4.84	12	0.27	-248.00	2131.00	44015	20240105	-76.55	4600	20231113	124.35	44015	-76.55	20240105	6957	48.34	20240125	39000	-73.54	20231208	1391	641.91	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
144	20240603	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	110	2	1.07	536849840	51887	29.98	10270	10450	10230	13330	7190	10260	10346.52	0.63	-4766	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	3038	-41.81	4.87	12	0.18	-248.00	2131.00	44015	20240105	-76.44	4600	20231113	125.43	44015	-76.44	20240105	6957	49.06	20240125	39000	-73.41	20231208	1391	645.51	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N
145	20240603	090930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	60	2	0.58	113681380	11042	6.38	10270	10400	10230	13330	7190	10260	10295.36	0.63	-192	10740	10500	10260	10020	9780	10380	9900	146	3070	500	6360	10	1	29298150	3024	-41.61	4.84	12	0.04	-248.00	2131.00	44015	20240105	-76.55	4600	20231113	124.35	44015	-76.55	20240105	6957	48.34	20240125	39000	-73.54	20231208	1391	641.91	20240125	0.44	N	290690	500	146 억	184487	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History