KissMeData/377330/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

61 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	161257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	20	2	0.30	32238180	4824	160.85	6670	6730	6660	8710	4690	6700	6682.87	0.27	212	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	547	-21.27	0.94	12	0.06	-316.00	7122.00	11920	20230724	-43.62	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	11920	-43.62	20230724	6600	1.82	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
3	20240628	151311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-20	5	-0.30	20794160	3112	103.77	6670	6730	6660	8710	4690	6700	6681.93	0.27	230	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	544	-21.14	0.94	12	0.04	-316.00	7122.00	11920	20230724	-43.96	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
4	20240628	141310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	0	3	0.00	16605400	2485	82.86	6670	6730	6660	8710	4690	6700	6682.25	0.27	230	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	545	-21.20	0.94	12	0.03	-316.00	7122.00	11920	20230724	-43.79	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	11920	-43.79	20230724	6600	1.52	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
5	20240628	131308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	-10	5	-0.15	11970910	1792	59.75	6670	6730	6660	8710	4690	6700	6680.20	0.27	289	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	545	-21.17	0.94	12	0.02	-316.00	7122.00	11920	20230724	-43.88	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	11920	-43.88	20230724	6600	1.36	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
6	20240628	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	-10	5	-0.15	10994160	1646	54.88	6670	6730	6660	8710	4690	6700	6679.32	0.27	305	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	545	-21.17	0.94	12	0.02	-316.00	7122.00	11920	20230724	-43.88	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	11920	-43.88	20230724	6600	1.36	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
7	20240628	111245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-40	5	-0.60	10014670	1499	49.98	6670	6730	6660	8710	4690	6700	6680.90	0.27	307	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	542	-21.08	0.94	12	0.02	-316.00	7122.00	11920	20230724	-44.13	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
8	20240628	101241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	20	2	0.30	4274860	641	21.37	6670	6720	6660	8710	4690	6700	6669.05	0.27	6	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	547	-21.27	0.94	12	0.01	-316.00	7122.00	11920	20230724	-43.62	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	11920	-43.62	20230724	6600	1.82	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
9	20240628	091246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-40	5	-0.60	554380	83	2.77	6670	6720	6660	8710	4690	6700	6679.28	0.27	6	6800	6750	6700	6650	6600	6725	6625	41	2010	500	4690	10	1	8139954	542	-21.08	0.94	12	0.00	-316.00	7122.00	11920	20230724	-44.13	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.09	N	377330	500	40 억	21972	N	N	N	N
10	20240627	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	20	2	0.30	20047930	2998	51.79	6720	6750	6650	8680	4680	6680	6687.10	0.28	-1174	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	545	-21.20	0.94	12	0.04	-316.00	7122.00	13050	20230621	-48.66	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	11920	-43.79	20230724	6600	1.52	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
11	20240627	151241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	20	2	0.30	19706230	2947	50.91	6720	6750	6650	8680	4680	6680	6686.88	0.28	-1174	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	545	-21.20	0.94	12	0.04	-316.00	7122.00	13050	20230621	-48.66	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	11920	-43.79	20230724	6600	1.52	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
12	20240627	141240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	40	2	0.60	16015830	2395	41.37	6720	6750	6650	8680	4680	6680	6687.19	0.28	-942	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	547	-21.27	0.94	12	0.03	-316.00	7122.00	13050	20230621	-48.51	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	11920	-43.62	20230724	6600	1.82	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
13	20240627	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	50	2	0.75	15706660	2349	40.58	6720	6750	6650	8680	4680	6680	6686.53	0.28	-942	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	548	-21.30	0.94	12	0.03	-316.00	7122.00	13050	20230621	-48.43	6600	20240416	1.97	8940	-24.72	20240405	6600	1.97	20240416	11920	-43.54	20230724	6600	1.97	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
14	20240627	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-10	5	-0.15	11509040	1726	29.82	6720	6720	6650	8680	4680	6680	6668.04	0.28	-533	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	543	-21.11	0.94	12	0.02	-316.00	7122.00	13050	20230621	-48.89	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	11920	-44.04	20230724	6600	1.06	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
15	20240627	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-20	5	-0.30	8250510	1238	21.39	6720	6720	6650	8680	4680	6680	6664.39	0.28	-498	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	542	-21.08	0.94	12	0.02	-316.00	7122.00	13050	20230621	-48.97	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
16	20240627	101241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-10	5	-0.15	5134420	771	13.32	6720	6720	6650	8680	4680	6680	6659.43	0.28	-294	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	543	-21.11	0.94	12	0.01	-316.00	7122.00	13050	20230621	-48.89	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	11920	-44.04	20230724	6600	1.06	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
17	20240627	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-20	5	-0.30	26730	4	0.07	6720	6720	6660	8680	4680	6680	6682.50	0.28	-1	6760	6720	6680	6640	6600	6720	6640	41	2000	500	4670	10	1	8139954	542	-21.08	0.94	12	0.00	-316.00	7122.00	13050	20230621	-48.97	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.08	N	377330	500	40 억	23146	N	N	N	N
18	20240626	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	0	3	0.00	38536970	5787	29.68	6680	6720	6640	8680	4680	6680	6659.23	0.29	-529	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	544	-21.14	0.94	12	0.07	-316.00	7122.00	13050	20230621	-48.81	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
19	20240626	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-30	5	-0.45	37984100	5704	29.25	6680	6720	6640	8680	4680	6680	6659.20	0.29	-455	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	541	-21.04	0.93	12	0.07	-316.00	7122.00	13050	20230621	-49.04	6600	20240416	0.76	8940	-25.62	20240405	6600	0.76	20240416	11920	-44.21	20230724	6600	0.76	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
20	20240626	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-30	5	-0.45	29132580	4373	22.43	6680	6720	6640	8680	4680	6680	6661.92	0.29	-478	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	541	-21.04	0.93	12	0.05	-316.00	7122.00	13050	20230621	-49.04	6600	20240416	0.76	8940	-25.62	20240405	6600	0.76	20240416	11920	-44.21	20230724	6600	0.76	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
21	20240626	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	10	2	0.15	24806710	3723	19.09	6680	6720	6640	8680	4680	6680	6663.10	0.29	-337	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	545	-21.17	0.94	12	0.05	-316.00	7122.00	13050	20230621	-48.74	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	11920	-43.88	20230724	6600	1.36	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
22	20240626	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	0	3	0.00	19582710	2938	15.07	6680	6720	6640	8680	4680	6680	6665.32	0.29	-323	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	544	-21.14	0.94	12	0.04	-316.00	7122.00	13050	20230621	-48.81	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
23	20240626	111238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	40	2	0.60	16229250	2436	12.49	6680	6720	6640	8680	4680	6680	6662.25	0.29	-323	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	547	-21.27	0.94	12	0.03	-316.00	7122.00	13050	20230621	-48.51	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	11920	-43.62	20230724	6600	1.82	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
24	20240626	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	-40	5	-0.60	12446740	1871	9.60	6680	6680	6640	8680	4680	6680	6652.45	0.29	-171	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	540	-21.01	0.93	12	0.02	-316.00	7122.00	13050	20230621	-49.12	6600	20240416	0.61	8940	-25.73	20240405	6600	0.61	20240416	11920	-44.30	20230724	6600	0.61	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
25	20240626	091238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	-30	5	-0.45	1138410	171	0.88	6680	6680	6650	8680	4680	6680	6657.37	0.29	-4	7153	6916	6783	6546	6413	6850	6480	41	2000	500	4670	10	1	8139954	541	-21.04	0.93	12	0.00	-316.00	7122.00	13050	20230621	-49.04	6600	20240416	0.76	8940	-25.62	20240405	6600	0.76	20240416	11920	-44.21	20230724	6600	0.76	20240416	1.08	N	377330	500	40 억	23675	N	N	N	N
26	20240625	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-70	5	-1.04	131324620	19465	212.99	6750	7020	6650	8770	4730	6750	6746.95	0.31	-1360	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	544	-21.14	0.94	12	0.24	-316.00	7122.00	13050	20230621	-48.81	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
27	20240625	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-40	5	-0.59	121168700	17945	196.36	6750	7020	6650	8770	4730	6750	6752.23	0.31	-1254	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	546	-21.23	0.94	12	0.22	-316.00	7122.00	13050	20230621	-48.58	6600	20240416	1.67	8940	-24.94	20240405	6600	1.67	20240416	11920	-43.71	20230724	6600	1.67	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
28	20240625	141235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-50	5	-0.74	111446800	16489	180.42	6750	7020	6650	8770	4730	6750	6758.86	0.31	-1030	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	545	-21.20	0.94	12	0.20	-316.00	7122.00	13050	20230621	-48.66	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	11920	-43.79	20230724	6600	1.52	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
29	20240625	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	-80	5	-1.19	105622380	15616	170.87	6750	7020	6650	8770	4730	6750	6763.73	0.31	-1281	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	543	-21.11	0.94	12	0.19	-316.00	7122.00	13050	20230621	-48.89	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	11920	-44.04	20230724	6600	1.06	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
30	20240625	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-70	5	-1.04	104820810	15496	169.56	6750	7020	6650	8770	4730	6750	6764.38	0.31	-1250	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	544	-21.14	0.94	12	0.19	-316.00	7122.00	13050	20230621	-48.81	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
31	20240625	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-90	5	-1.33	95709240	14132	154.63	6750	7020	6650	8770	4730	6750	6772.52	0.31	-1573	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	542	-21.08	0.94	12	0.17	-316.00	7122.00	13050	20230621	-48.97	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
32	20240625	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6680	-70	5	-1.04	82967810	12221	133.72	6750	7020	6660	8770	4730	6750	6788.95	0.31	-1621	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	544	-21.14	0.94	12	0.15	-316.00	7122.00	13050	20230621	-48.81	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	11920	-43.96	20230724	6600	1.21	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
33	20240625	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	-90	5	-1.33	8997860	1346	14.73	6750	6790	6660	8770	4730	6750	6684.89	0.31	177	7016	6882	6816	6682	6616	6850	6650	41	2020	500	4720	10	1	8139954	542	-21.08	0.94	12	0.02	-316.00	7122.00	13050	20230621	-48.97	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	11920	-44.13	20230724	6600	0.91	20240416	1.08	N	377330	500	40 억	25035	N	N	N	N
34	20240624	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-60	5	-0.88	61898990	9139	129.87	6800	6950	6750	8850	4770	6810	6773.06	0.32	-950	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	547	-21.36	0.95	12	0.11	-316.00	7122.00	13050	20230621	-48.28	6600	20240416	2.27	8940	-24.50	20240405	6600	2.27	20240416	11920	-43.37	20230724	6600	2.27	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
35	20240624	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	-50	5	-0.73	58820110	8683	123.39	6800	6950	6750	8850	4770	6810	6774.17	0.32	-872	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	548	-21.39	0.95	12	0.11	-316.00	7122.00	13050	20230621	-48.20	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	11920	-43.29	20230724	6600	2.42	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
36	20240624	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6760	-50	5	-0.73	40299400	5952	84.58	6800	6810	6750	8850	4770	6810	6770.73	0.32	-597	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	548	-21.39	0.95	12	0.07	-316.00	7122.00	13050	20230621	-48.20	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	11920	-43.29	20230724	6600	2.42	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
37	20240624	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	35426350	5231	74.34	6800	6810	6760	8850	4770	6810	6772.39	0.32	-556	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	549	-21.42	0.95	12	0.06	-316.00	7122.00	13050	20230621	-48.12	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	11920	-43.20	20230724	6600	2.58	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
38	20240624	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6780	-30	5	-0.44	34648550	5116	72.70	6800	6810	6760	8850	4770	6810	6772.59	0.32	-546	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	550	-21.46	0.95	12	0.06	-316.00	7122.00	13050	20230621	-48.05	6600	20240416	2.73	8940	-24.16	20240405	6600	2.73	20240416	11920	-43.12	20230724	6600	2.73	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
39	20240624	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	15245510	2247	31.93	6800	6810	6770	8850	4770	6810	6784.83	0.32	-541	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	549	-21.42	0.95	12	0.03	-316.00	7122.00	13050	20230621	-48.12	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	11920	-43.20	20230724	6600	2.58	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
40	20240624	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	0	3	0.00	4760300	702	9.98	6800	6810	6770	8850	4770	6810	6781.05	0.32	-209	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	552	-21.55	0.96	12	0.01	-316.00	7122.00	13050	20230621	-47.82	6600	20240416	3.18	8940	-23.83	20240405	6600	3.18	20240416	11920	-42.87	20230724	6600	3.18	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
41	20240624	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	1584690	234	3.33	6800	6810	6770	8850	4770	6810	6772.18	0.32	-16	6963	6886	6843	6766	6723	6865	6745	41	2040	500	4760	10	1	8109954	549	-21.42	0.95	12	0.00	-316.00	7122.00	13050	20230621	-48.12	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	11920	-43.20	20230724	6600	2.58	20240416	1.08	N	377330	500	40 억	25685	N	N	N	N
42	20240621	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-90	5	-1.30	48016160	7036	108.33	6870	6920	6800	8970	4830	6900	6824.35	0.30	1102	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	552	-21.55	0.96	12	0.09	-316.00	7122.00	13050	20230621	-47.82	6600	20240416	3.18	8940	-23.83	20240405	6600	3.18	20240416	13050	-47.82	20230621	6600	3.18	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
43	20240621	151149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-80	5	-1.16	42314950	6199	95.44	6870	6920	6800	8970	4830	6900	6826.09	0.30	1128	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	553	-21.58	0.96	12	0.08	-316.00	7122.00	13050	20230621	-47.74	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13050	-47.74	20230621	6600	3.33	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
44	20240621	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-80	5	-1.16	37569910	5504	84.74	6870	6920	6800	8970	4830	6900	6825.93	0.30	1056	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	553	-21.58	0.96	12	0.07	-316.00	7122.00	13050	20230621	-47.74	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13050	-47.74	20230621	6600	3.33	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
45	20240621	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-70	5	-1.01	32996520	4834	74.43	6870	6920	6800	8970	4830	6900	6825.92	0.30	1171	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	554	-21.61	0.96	12	0.06	-316.00	7122.00	13050	20230621	-47.66	6600	20240416	3.48	8940	-23.60	20240405	6600	3.48	20240416	13050	-47.66	20230621	6600	3.48	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
46	20240621	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-50	5	-0.72	29141130	4269	65.73	6870	6920	6800	8970	4830	6900	6826.22	0.30	1202	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	556	-21.68	0.96	12	0.05	-316.00	7122.00	13050	20230621	-47.51	6600	20240416	3.79	8940	-23.38	20240405	6600	3.79	20240416	13050	-47.51	20230621	6600	3.79	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
47	20240621	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-80	5	-1.16	27549060	4036	62.14	6870	6920	6800	8970	4830	6900	6825.83	0.30	1254	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	553	-21.58	0.96	12	0.05	-316.00	7122.00	13050	20230621	-47.74	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13050	-47.74	20230621	6600	3.33	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
48	20240621	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-70	5	-1.01	20108750	2946	45.36	6870	6920	6800	8970	4830	6900	6825.78	0.30	1153	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	554	-21.61	0.96	12	0.04	-316.00	7122.00	13050	20230621	-47.66	6600	20240416	3.48	8940	-23.60	20240405	6600	3.48	20240416	13050	-47.66	20230621	6600	3.48	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
49	20240621	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-100	5	-1.45	14732270	2158	33.23	6870	6920	6800	8970	4830	6900	6826.82	0.30	1146	6960	6930	6890	6860	6820	6945	6875	41	2070	500	4830	10	1	8109954	551	-21.52	0.95	12	0.03	-316.00	7122.00	13050	20230621	-47.89	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13050	-47.89	20230621	6600	3.03	20240416	1.08	N	377330	500	40 억	24583	N	N	N	N
50	20240620	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	10	2	0.15	44642940	6494	138.17	6850	6920	6850	8950	4830	6890	6874.41	0.31	-251	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	560	-21.84	0.97	12	0.08	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
51	20240620	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	32200060	4688	99.74	6850	6920	6850	8950	4830	6890	6868.61	0.31	-234	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.06	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
52	20240620	141146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-30	5	-0.44	24507820	3568	75.91	6850	6920	6850	8950	4830	6890	6868.78	0.31	-78	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	556	-21.71	0.96	12	0.04	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
53	20240620	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	20803390	3028	64.43	6850	6920	6850	8950	4830	6890	6870.34	0.31	-75	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.04	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
54	20240620	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	17109920	2490	52.98	6850	6920	6850	8950	4830	6890	6871.45	0.31	-33	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
55	20240620	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	10690190	1556	33.11	6850	6920	6850	8950	4830	6890	6870.30	0.31	-30	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.02	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
56	20240620	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	10	2	0.15	5908780	860	18.30	6850	6920	6850	8950	4830	6890	6870.67	0.31	-25	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	560	-21.84	0.97	12	0.01	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
57	20240620	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	507070	74	1.57	6850	6890	6850	8950	4830	6890	6852.30	0.31	0	7003	6946	6913	6856	6823	6930	6840	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.00	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.09	N	377330	500	40 억	24834	N	N	N	N
58	20240619	161139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-40	5	-0.58	32460350	4700	58.04	6930	6970	6880	9000	4860	6930	6906.46	0.32	-1408	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	559	-21.80	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
59	20240619	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-50	5	-0.72	31750690	4597	56.77	6930	6970	6880	9000	4860	6930	6906.83	0.32	-1406	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	558	-21.77	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
60	20240619	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-40	5	-0.58	27290650	3950	48.78	6930	6970	6890	9000	4860	6930	6909.03	0.32	-1009	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	559	-21.80	0.97	12	0.05	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
61	20240619	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	10	2	0.14	19638820	2841	35.08	6930	6970	6890	9000	4860	6930	6912.64	0.32	-384	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	563	-21.96	0.97	12	0.04	-316.00	7122.00	13050	20230621	-46.82	6600	20240416	5.15	8940	-22.37	20240405	6600	5.15	20240416	13050	-46.82	20230621	6600	5.15	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
62	20240619	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-30	5	-0.43	14884570	2152	26.57	6930	6970	6900	9000	4860	6930	6916.62	0.32	-227	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	560	-21.84	0.97	12	0.03	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
63	20240619	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-30	5	-0.43	11157480	1613	19.92	6930	6970	6900	9000	4860	6930	6917.22	0.32	-164	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	560	-21.84	0.97	12	0.02	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
64	20240619	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	30	2	0.43	4120570	595	7.35	6930	6970	6910	9000	4860	6930	6925.33	0.32	0	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	564	-22.03	0.98	12	0.01	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
65	20240619	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	0	3	0.00	332640	48	0.59	6930	6930	6930	9000	4860	6930	6930.00	0.32	0	7083	7006	6963	6886	6843	6990	6870	41	2070	500	4850	10	1	8109954	562	-21.93	0.97	12	0.00	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.09	N	377330	500	40 억	26242	N	N	N	N
66	20240618	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-70	5	-1.00	55788250	8023	127.67	6930	7040	6920	9100	4900	7000	6953.54	0.35	-1954	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	562	-21.93	0.97	12	0.10	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
67	20240618	151134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-70	5	-1.00	49966850	7183	114.31	6930	7040	6920	9100	4900	7000	6956.26	0.35	-1909	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	562	-21.93	0.97	12	0.09	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
68	20240618	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-40	5	-0.57	36009470	5170	82.27	6930	7040	6930	9100	4900	7000	6965.08	0.35	-521	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	564	-22.03	0.98	12	0.06	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
69	20240618	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-40	5	-0.57	27530990	3952	62.89	6930	7040	6930	9100	4900	7000	6966.34	0.35	-333	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	564	-22.03	0.98	12	0.05	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
70	20240618	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-40	5	-0.57	25356560	3640	57.92	6930	7040	6930	9100	4900	7000	6966.09	0.35	-299	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	564	-22.03	0.98	12	0.04	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
71	20240618	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-40	5	-0.57	20844860	2992	47.61	6930	7040	6930	9100	4900	7000	6966.86	0.35	-182	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	564	-22.03	0.98	12	0.04	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
72	20240618	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	-50	5	-0.71	18488940	2653	42.22	6930	7040	6930	9100	4900	7000	6969.07	0.35	-175	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	564	-21.99	0.98	12	0.03	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
73	20240618	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	40	2	0.57	575750	83	1.32	6930	7040	6930	9100	4900	7000	6936.75	0.35	6	7053	7026	6993	6966	6933	7030	6970	41	2100	500	4900	10	1	8109954	571	-22.28	0.99	12	0.00	-316.00	7122.00	13050	20230621	-46.05	6600	20240416	6.67	8940	-21.25	20240405	6600	6.67	20240416	13050	-46.05	20230621	6600	6.67	20240416	1.09	N	377330	500	40 억	28196	N	N	N	N
74	20240617	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	40	2	0.57	43877810	6284	42.33	7000	7020	6960	9040	4880	6960	6982.46	0.38	-2417	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	568	-22.15	0.98	12	0.08	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
75	20240617	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	10	2	0.14	37760770	5406	36.41	7000	7020	6960	9040	4880	6960	6984.97	0.38	-2373	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	565	-22.06	0.98	12	0.07	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
76	20240617	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	10	2	0.14	30109840	4308	29.02	7000	7020	6960	9040	4880	6960	6989.29	0.38	-1961	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	565	-22.06	0.98	12	0.05	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
77	20240617	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	40	2	0.57	22726040	3249	21.88	7000	7020	6960	9040	4880	6960	6994.78	0.38	-1282	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	568	-22.15	0.98	12	0.04	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
78	20240617	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	50	2	0.72	21914040	3133	21.10	7000	7020	6960	9040	4880	6960	6994.59	0.38	-1279	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	569	-22.18	0.98	12	0.04	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
79	20240617	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	60	2	0.86	18520210	2646	17.82	7000	7020	6990	9040	4880	6960	6999.32	0.38	-1195	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	569	-22.22	0.99	12	0.03	-316.00	7122.00	13050	20230621	-46.21	6600	20240416	6.36	8940	-21.48	20240405	6600	6.36	20240416	13050	-46.21	20230621	6600	6.36	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
80	20240617	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	60	2	0.86	5293400	756	5.09	7000	7020	6990	9040	4880	6960	7001.85	0.38	-14	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	569	-22.22	0.99	12	0.01	-316.00	7122.00	13050	20230621	-46.21	6600	20240416	6.36	8940	-21.48	20240405	6600	6.36	20240416	13050	-46.21	20230621	6600	6.36	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
81	20240617	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	40	2	0.57	1618980	231	1.56	7000	7020	7000	9040	4880	6960	7008.57	0.38	-117	7293	7126	7043	6876	6793	7085	6835	41	2080	500	4870	10	1	8109954	568	-22.15	0.98	12	0.00	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.09	N	377330	500	40 억	30613	N	N	N	N
82	20240614	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-140	5	-1.97	104805500	14846	286.38	7100	7210	6960	9230	4970	7100	7059.51	0.37	826	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	564	-22.03	0.98	12	0.18	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
83	20240614	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	-90	5	-1.27	95655100	13533	261.05	7100	7210	6990	9230	4970	7100	7068.28	0.37	826	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	569	-22.18	0.98	12	0.17	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
84	20240614	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-40	5	-0.56	64630850	9116	175.85	7100	7210	7020	9230	4970	7100	7089.83	0.37	235	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	573	-22.34	0.99	12	0.11	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
85	20240614	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-40	5	-0.56	64546050	9104	175.62	7100	7210	7020	9230	4970	7100	7089.86	0.37	235	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	573	-22.34	0.99	12	0.11	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
86	20240614	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	20	2	0.28	61358220	8654	166.94	7100	7210	7020	9230	4970	7100	7090.16	0.37	235	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	577	-22.53	1.00	12	0.11	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
87	20240614	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-40	5	-0.56	46997230	6614	127.58	7100	7210	7030	9230	4970	7100	7105.72	0.37	151	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	573	-22.34	0.99	12	0.08	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
88	20240614	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	50	2	0.70	30223030	4266	82.29	7100	7150	7030	9230	4970	7100	7084.63	0.37	292	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	580	-22.63	1.00	12	0.05	-316.00	7122.00	13050	20230621	-45.21	6600	20240416	8.33	8940	-20.02	20240405	6600	8.33	20240416	13050	-45.21	20230621	6600	8.33	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
89	20240614	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-70	5	-0.99	3920950	556	10.73	7100	7100	7030	9230	4970	7100	7052.07	0.37	37	7220	7160	7130	7070	7040	7145	7055	41	2130	500	4970	10	1	8109954	570	-22.25	0.99	12	0.01	-316.00	7122.00	13050	20230621	-46.13	6600	20240416	6.52	8940	-21.36	20240405	6600	6.52	20240416	13050	-46.13	20230621	6600	6.52	20240416	1.11	N	377330	500	40 억	29787	N	N	N	N
90	20240613	161049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-60	5	-0.84	36939390	5184	47.97	7160	7190	7100	9300	5020	7160	7125.65	0.37	-507	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	576	-22.47	1.00	12	0.06	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
91	20240613	151108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-60	5	-0.84	36633840	5141	47.58	7160	7190	7100	9300	5020	7160	7125.82	0.37	-487	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	576	-22.47	1.00	12	0.06	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
92	20240613	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-40	5	-0.56	23608510	3309	30.62	7160	7190	7110	9300	5020	7160	7134.64	0.37	-202	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	577	-22.53	1.00	12	0.04	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
93	20240613	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-40	5	-0.56	21756710	3050	28.23	7160	7190	7110	9300	5020	7160	7133.35	0.37	-172	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	577	-22.53	1.00	12	0.04	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
94	20240613	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-40	5	-0.56	21236850	2977	27.55	7160	7190	7110	9300	5020	7160	7133.64	0.37	-172	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	577	-22.53	1.00	12	0.04	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
95	20240613	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	10	2	0.14	17087110	2396	22.17	7160	7190	7110	9300	5020	7160	7131.52	0.37	-91	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	581	-22.69	1.01	12	0.03	-316.00	7122.00	13050	20230621	-45.06	6600	20240416	8.64	8940	-19.80	20240405	6600	8.64	20240416	13050	-45.06	20230621	6600	8.64	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
96	20240613	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	30	2	0.42	12225360	1714	15.86	7160	7190	7110	9300	5020	7160	7132.65	0.37	130	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	583	-22.75	1.01	12	0.02	-316.00	7122.00	13050	20230621	-44.90	6600	20240416	8.94	8940	-19.57	20240405	6600	8.94	20240416	13050	-44.90	20230621	6600	8.94	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
97	20240613	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-50	5	-0.70	5256740	739	6.84	7160	7160	7110	9300	5020	7160	7113.32	0.37	139	7373	7266	7173	7066	6973	7320	7120	41	2140	500	5010	10	1	8109954	577	-22.50	1.00	12	0.01	-316.00	7122.00	13050	20230621	-45.52	6600	20240416	7.73	8940	-20.47	20240405	6600	7.73	20240416	13050	-45.52	20230621	6600	7.73	20240416	1.10	N	377330	500	40 억	30294	N	N	N	N
98	20240612	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	20	2	0.28	77306620	10806	85.63	7140	7280	7080	9280	5000	7140	7154.02	0.39	-1090	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	581	-22.66	1.01	12	0.13	-316.00	7122.00	13050	20230621	-45.13	6600	20240416	8.48	8940	-19.91	20240405	6600	8.48	20240416	13050	-45.13	20230621	6600	8.48	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
99	20240612	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-20	5	-0.28	76427380	10683	84.66	7140	7280	7080	9280	5000	7140	7154.11	0.39	-1063	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	577	-22.53	1.00	12	0.13	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
100	20240612	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-50	5	-0.70	65659500	9164	72.62	7140	7280	7090	9280	5000	7140	7164.94	0.39	-1453	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	575	-22.44	1.00	12	0.11	-316.00	7122.00	13050	20230621	-45.67	6600	20240416	7.42	8940	-20.69	20240405	6600	7.42	20240416	13050	-45.67	20230621	6600	7.42	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
101	20240612	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	0	3	0.00	58217590	8116	64.32	7140	7280	7110	9280	5000	7140	7173.19	0.39	-1472	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	579	-22.59	1.00	12	0.10	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
102	20240612	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	30	2	0.42	43646780	6076	48.15	7140	7280	7140	9280	5000	7140	7183.47	0.39	-814	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	581	-22.69	1.01	12	0.07	-316.00	7122.00	13050	20230621	-45.06	6600	20240416	8.64	8940	-19.80	20240405	6600	8.64	20240416	13050	-45.06	20230621	6600	8.64	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
103	20240612	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	70	2	0.98	30370440	4222	33.46	7140	7280	7140	9280	5000	7140	7193.38	0.39	-829	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	585	-22.82	1.01	12	0.05	-316.00	7122.00	13050	20230621	-44.75	6600	20240416	9.24	8940	-19.35	20240405	6600	9.24	20240416	13050	-44.75	20230621	6600	9.24	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
104	20240612	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	60	2	0.84	20135070	2800	22.19	7140	7280	7140	9280	5000	7140	7191.10	0.39	-720	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	584	-22.78	1.01	12	0.03	-316.00	7122.00	13050	20230621	-44.83	6600	20240416	9.09	8940	-19.46	20240405	6600	9.09	20240416	13050	-44.83	20230621	6600	9.09	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
105	20240612	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	0	3	0.00	157080	22	0.17	7140	7140	7140	9280	5000	7140	7140.00	0.39	0	7340	7240	7150	7050	6960	7195	7005	41	2140	500	4990	10	1	8109954	579	-22.59	1.00	12	0.00	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.11	N	377330	500	40 억	31348	N	N	N	N
106	20240610	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	110	2	1.57	142578840	20123	249.70	7040	7160	6940	9110	4910	7010	7085.36	0.36	3338	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	577	-22.53	1.00	12	0.25	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
107	20240610	151047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	90	2	1.28	138273020	19518	242.19	7040	7160	6940	9110	4910	7010	7084.38	0.36	3270	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	576	-22.47	1.00	12	0.24	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
108	20240610	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	80	2	1.14	124201570	17530	217.52	7040	7160	6940	9110	4910	7010	7085.09	0.36	3063	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	575	-22.44	1.00	12	0.22	-316.00	7122.00	13050	20230621	-45.67	6600	20240416	7.42	8940	-20.69	20240405	6600	7.42	20240416	13050	-45.67	20230621	6600	7.42	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
109	20240610	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	90	2	1.28	95591640	13509	167.63	7040	7160	6940	9110	4910	7010	7076.14	0.36	2718	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	576	-22.47	1.00	12	0.17	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
110	20240610	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	90	2	1.28	86747100	12264	152.18	7040	7160	6940	9110	4910	7010	7073.31	0.36	2718	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	576	-22.47	1.00	12	0.15	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
111	20240610	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	50	2	0.71	53558430	7595	94.24	7040	7110	6940	9110	4910	7010	7051.80	0.36	1522	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	573	-22.34	0.99	12	0.09	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
112	20240610	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	70	2	1.00	29948510	4259	52.85	7040	7090	6940	9110	4910	7010	7031.82	0.36	501	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	574	-22.41	0.99	12	0.05	-316.00	7122.00	13050	20230621	-45.75	6600	20240416	7.27	8940	-20.81	20240405	6600	7.27	20240416	13050	-45.75	20230621	6600	7.27	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
113	20240610	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-20	5	-0.29	5049580	722	8.96	7040	7040	6940	9110	4910	7010	6993.88	0.36	-457	7116	7062	6956	6902	6796	7090	6930	41	2100	500	4900	10	1	8109954	567	-22.12	0.98	12	0.01	-316.00	7122.00	13050	20230621	-46.44	6600	20240416	5.91	8940	-21.81	20240405	6600	5.91	20240416	13050	-46.44	20230621	6600	5.91	20240416	1.13	N	377330	500	40 억	29292	N	N	N	N
114	20240607	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	120	2	1.74	55303670	8005	102.17	6850	7010	6850	8950	4830	6890	6908.44	0.33	2178	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	569	-22.18	0.98	12	0.10	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.12	N	377330	500	40 억	27114	N	Y	N	N
115	20240607	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	40	2	0.58	45230480	6566	83.80	6850	7000	6850	8950	4830	6890	6888.59	0.33	2251	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	562	-21.93	0.97	12	0.08	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
116	20240607	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	60	2	0.87	44392930	6446	82.27	6850	6980	6850	8950	4830	6890	6886.90	0.33	2258	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	564	-21.99	0.98	12	0.08	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
117	20240607	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	20	2	0.29	39645890	5760	73.52	6850	6930	6850	8950	4830	6890	6882.97	0.33	1959	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	560	-21.87	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
118	20240607	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-10	5	-0.15	39074730	5677	72.46	6850	6930	6850	8950	4830	6890	6882.99	0.33	1958	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	558	-21.77	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
119	20240607	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	20	2	0.29	33266860	4834	61.70	6850	6930	6850	8950	4830	6890	6881.85	0.33	1958	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	560	-21.87	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
120	20240607	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	18475970	2682	34.23	6850	6930	6850	8950	4830	6890	6888.88	0.33	1444	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
121	20240607	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-10	5	-0.15	1762980	255	3.25	6850	6930	6850	8950	4830	6890	6913.65	0.33	-145	7003	6946	6893	6836	6783	6920	6810	41	2060	500	4820	10	1	8109954	558	-21.77	0.97	12	0.00	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.12	N	377330	500	40 억	27114	N	N	N	N
122	20240605	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-70	5	-1.01	53882770	7820	70.66	6930	6950	6840	9040	4880	6960	6890.38	0.33	380	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	559	-21.80	0.97	12	0.10	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
123	20240605	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-50	5	-0.72	52780340	7660	69.21	6930	6950	6840	9040	4880	6960	6890.38	0.33	390	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	560	-21.87	0.97	12	0.09	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
124	20240605	141111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-80	5	-1.15	48243630	7001	63.26	6930	6950	6840	9040	4880	6960	6890.96	0.33	297	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	558	-21.77	0.97	12	0.09	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
125	20240605	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-80	5	-1.15	44851500	6508	58.81	6930	6950	6840	9040	4880	6960	6891.75	0.33	297	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	558	-21.77	0.97	12	0.08	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
126	20240605	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-70	5	-1.01	40197820	5833	52.71	6930	6950	6840	9040	4880	6960	6891.45	0.33	52	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	559	-21.80	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
127	20240605	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-70	5	-1.01	33527750	4864	43.95	6930	6950	6840	9040	4880	6960	6893.04	0.33	-88	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	559	-21.80	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
128	20240605	101105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-70	5	-1.01	17684280	2576	23.28	6930	6930	6840	9040	4880	6960	6865.02	0.33	882	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	559	-21.80	0.97	12	0.03	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
129	20240605	091106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-40	5	-0.57	1051670	152	1.37	6930	6930	6840	9040	4880	6960	6918.88	0.33	-27	7226	7092	6946	6812	6666	7020	6740	41	2080	500	4870	10	1	8109954	561	-21.90	0.97	12	0.00	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.12	N	377330	500	40 억	26726	N	N	N	N
130	20240604	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-10	5	-0.14	73552410	10617	123.02	7010	7080	6800	9060	4880	6970	6927.73	0.37	-3331	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	564	-22.03	0.98	12	0.13	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
131	20240604	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	72310690	10438	120.95	7010	7080	6800	9060	4880	6970	6927.64	0.37	-3330	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	561	-21.90	0.97	12	0.13	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
132	20240604	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	40879170	5893	68.29	7010	7080	6800	9060	4880	6970	6936.90	0.37	-803	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	561	-21.90	0.97	12	0.07	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
133	20240604	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-70	5	-1.00	39330280	5669	65.69	7010	7080	6800	9060	4880	6970	6937.78	0.37	-750	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	560	-21.84	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
134	20240604	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-70	5	-1.00	35110230	5057	58.60	7010	7080	6800	9060	4880	6970	6942.90	0.37	-664	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	560	-21.84	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
135	20240604	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	31723370	4566	52.91	7010	7080	6800	9060	4880	6970	6947.74	0.37	-654	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	559	-21.80	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
136	20240604	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-70	5	-1.00	28246530	4062	47.07	7010	7080	6800	9060	4880	6970	6953.85	0.37	-542	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	560	-21.84	0.97	12	0.05	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
137	20240604	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-60	5	-0.86	11153510	1598	18.52	7010	7030	6800	9060	4880	6970	6979.67	0.37	-344	7136	7052	6976	6892	6816	7095	6935	41	2090	500	4870	10	1	8109954	560	-21.87	0.97	12	0.02	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.13	N	377330	500	40 억	30036	N	N	N	N
138	20240603	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	20	2	0.29	59831270	8625	108.52	6950	7060	6900	9030	4870	6950	6936.37	0.36	889	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	565	-22.06	0.98	12	0.11	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
139	20240603	151043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-30	5	-0.43	57353950	8269	104.04	6950	7060	6900	9030	4870	6950	6936.02	0.36	808	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	561	-21.90	0.97	12	0.10	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
140	20240603	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	10	2	0.14	51775940	7467	93.95	6950	7060	6900	9030	4870	6950	6933.97	0.36	836	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	564	-22.03	0.98	12	0.09	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
141	20240603	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	20	2	0.29	36838530	5311	66.82	6950	7060	6900	9030	4870	6950	6936.27	0.36	670	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	565	-22.06	0.98	12	0.07	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
142	20240603	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-40	5	-0.58	32694860	4713	59.30	6950	7060	6900	9030	4870	6950	6937.17	0.36	704	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	560	-21.87	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
143	20240603	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	0	3	0.00	14810810	2129	26.79	6950	7060	6930	9030	4870	6950	6956.70	0.36	305	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	564	-21.99	0.98	12	0.03	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
144	20240603	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	0	3	0.00	8171100	1174	14.77	6950	7060	6930	9030	4870	6950	6960.05	0.36	247	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	564	-21.99	0.98	12	0.01	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N
145	20240603	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	30	2	0.43	633920	91	1.14	6950	7020	6950	9030	4870	6950	6966.15	0.36	-13	7096	7022	6946	6872	6796	7060	6910	41	2080	500	4860	10	1	8109954	566	-22.09	0.98	12	0.00	-316.00	7122.00	13050	20230621	-46.51	6600	20240416	5.76	8940	-21.92	20240405	6600	5.76	20240416	13050	-46.51	20230621	6600	5.76	20240416	1.12	N	377330	500	40 억	29129	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History