KissMeData/294630/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-35	5	-0.75	1724800050	372789	75.84	4605	4695	4560	6050	3260	4655	4626.75	27396	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1087	-9.65	9.87	12	1.58	-479.00	468.00	15430	20230808	-70.06	2840	20230725	62.68	12650	-63.48	20240221	4035	14.50	20240104	15430	-70.06	20230808	2840	62.68	20230725	0.40	N	294630	500	117 억	N	N	N	N
3	20240628	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-50	5	-1.07	1655920310	357872	72.80	4605	4695	4560	6050	3260	4655	4627.13	26011	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1084	-9.61	9.84	12	1.52	-479.00	468.00	15430	20230808	-70.16	2840	20230725	62.15	12650	-63.60	20240221	4035	14.13	20240104	15430	-70.16	20230808	2840	62.15	20230725	0.40	N	294630	500	117 억	N	N	N	N
4	20240628	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-20	5	-0.43	1424245550	307672	62.59	4605	4695	4560	6050	3260	4655	4629.10	27379	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1091	-9.68	9.90	12	1.31	-479.00	468.00	15430	20230808	-69.96	2840	20230725	63.20	12650	-63.36	20240221	4035	14.87	20240104	15430	-69.96	20230808	2840	63.20	20230725	0.40	N	294630	500	117 억	N	N	N	N
5	20240628	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-15	5	-0.32	1317767380	284692	57.91	4605	4695	4560	6050	3260	4655	4628.74	22820	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1092	-9.69	9.91	12	1.21	-479.00	468.00	15430	20230808	-69.93	2840	20230725	63.38	12650	-63.32	20240221	4035	14.99	20240104	15430	-69.93	20230808	2840	63.38	20230725	0.40	N	294630	500	117 억	N	N	N	N
6	20240628	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-25	5	-0.54	1133170210	244862	49.81	4605	4695	4560	6050	3260	4655	4627.79	12981	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1090	-9.67	9.89	12	1.04	-479.00	468.00	15430	20230808	-69.99	2840	20230725	63.03	12650	-63.40	20240221	4035	14.75	20240104	15430	-69.99	20230808	2840	63.03	20230725	0.40	N	294630	500	117 억	N	N	N	N
7	20240628	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	-30	5	-0.64	1007315435	217618	44.27	4605	4695	4560	6050	3260	4655	4628.82	12684	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1089	-9.66	9.88	12	0.92	-479.00	468.00	15430	20230808	-70.03	2840	20230725	62.85	12650	-63.44	20240221	4035	14.62	20240104	15430	-70.03	20230808	2840	62.85	20230725	0.40	N	294630	500	117 억	N	N	N	N
8	20240628	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	10	2	0.21	709750525	153344	31.19	4605	4695	4560	6050	3260	4655	4628.48	4808	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1098	-9.74	9.97	12	0.65	-479.00	468.00	15430	20230808	-69.77	2840	20230725	64.26	12650	-63.12	20240221	4035	15.61	20240104	15430	-69.77	20230808	2840	64.26	20230725	0.40	N	294630	500	117 억	N	N	N	N
9	20240628	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-55	5	-1.18	254215150	55421	11.27	4605	4640	4560	6050	3260	4655	4586.93	-837	4801	4727	4636	4562	4471	4765	4600	118	1395	500	2880	5	1	23538459	1083	-9.60	9.83	12	0.24	-479.00	468.00	15430	20230808	-70.19	2840	20230725	61.97	12650	-63.64	20240221	4035	14.00	20240104	15430	-70.19	20230808	2840	61.97	20230725	0.40	N	294630	500	117 억	N	N	N	N
10	20240627	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	25	2	0.54	2243773585	484822	8.91	4630	4710	4545	6010	3245	4630	4628.00	43363	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1096	-9.72	9.95	12	2.06	-479.00	468.00	15430	20230808	-69.83	2840	20230725	63.91	12650	-63.20	20240221	4035	15.37	20240104	15430	-69.83	20230808	2840	63.91	20230725	0.42	N	294630	500	117 억	N	N	N	N
11	20240627	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	25	2	0.54	2168608965	468649	8.61	4630	4710	4545	6010	3245	4630	4627.36	47543	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1096	-9.72	9.95	12	1.99	-479.00	468.00	15430	20230808	-69.83	2840	20230725	63.91	12650	-63.20	20240221	4035	15.37	20240104	15430	-69.83	20230808	2840	63.91	20230725	0.42	N	294630	500	117 억	N	N	N	N
12	20240627	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	15	2	0.32	1884777225	407566	7.49	4630	4710	4545	6010	3245	4630	4624.46	46556	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1093	-9.70	9.93	12	1.73	-479.00	468.00	15430	20230808	-69.90	2840	20230725	63.56	12650	-63.28	20240221	4035	15.12	20240104	15430	-69.90	20230808	2840	63.56	20230725	0.42	N	294630	500	117 억	N	N	N	N
13	20240627	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	25	2	0.54	1687402995	365209	6.71	4630	4710	4545	6010	3245	4630	4620.36	44098	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1096	-9.72	9.95	12	1.55	-479.00	468.00	15430	20230808	-69.83	2840	20230725	63.91	12650	-63.20	20240221	4035	15.37	20240104	15430	-69.83	20230808	2840	63.91	20230725	0.42	N	294630	500	117 억	N	N	N	N
14	20240627	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	30	2	0.65	1437132950	311503	5.72	4630	4710	4545	6010	3245	4630	4613.52	29594	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1097	-9.73	9.96	12	1.32	-479.00	468.00	15430	20230808	-69.80	2840	20230725	64.08	12650	-63.16	20240221	4035	15.49	20240104	15430	-69.80	20230808	2840	64.08	20230725	0.42	N	294630	500	117 억	N	N	N	N
15	20240627	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-10	5	-0.22	1242907925	269572	4.95	4630	4710	4545	6010	3245	4630	4610.63	12587	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1087	-9.65	9.87	12	1.15	-479.00	468.00	15430	20230808	-70.06	2840	20230725	62.68	12650	-63.48	20240221	4035	14.50	20240104	15430	-70.06	20230808	2840	62.68	20230725	0.42	N	294630	500	117 억	N	N	N	N
16	20240627	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	5	2	0.11	1043876665	226652	4.16	4630	4710	4545	6010	3245	4630	4605.58	12002	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1091	-9.68	9.90	12	0.96	-479.00	468.00	15430	20230808	-69.96	2840	20230725	63.20	12650	-63.36	20240221	4035	14.87	20240104	15430	-69.96	20230808	2840	63.20	20230725	0.42	N	294630	500	117 억	N	N	N	N
17	20240627	091130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-35	5	-0.76	511556910	111591	2.05	4630	4650	4545	6010	3245	4630	4583.99	13047	5780	5205	4905	4330	4030	5055	4180	118	1380	500	2870	5	1	23538459	1082	-9.59	9.82	12	0.47	-479.00	468.00	15430	20230808	-70.22	2840	20230725	61.80	12650	-63.68	20240221	4035	13.88	20240104	15430	-70.22	20230808	2840	61.80	20230725	0.42	N	294630	500	117 억	N	N	N	N
18	20240626	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	55	2	1.20	27534310730	5394378	467.83	5300	5480	4605	5940	3205	4575	5104.68	-84282	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1090	-9.67	9.89	12	22.92	-479.00	468.00	15430	20230808	-69.99	2840	20230725	63.03	12650	-63.40	20240221	4035	14.75	20240104	15430	-69.99	20230808	2840	63.03	20230725	0.44	N	294630	500	117 억	N	N	N	N
19	20240626	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	75	2	1.64	27130012515	5306963	460.25	5300	5480	4605	5940	3205	4575	5112.15	-85405	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1095	-9.71	9.94	12	22.55	-479.00	468.00	15430	20230808	-69.86	2840	20230725	63.73	12650	-63.24	20240221	4035	15.24	20240104	15430	-69.86	20230808	2840	63.73	20230725	0.44	N	294630	500	117 억	N	N	N	N
20	20240626	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	245	2	5.36	25443994470	4948684	429.18	5300	5480	4815	5940	3205	4575	5141.57	-92457	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1135	-10.06	10.30	12	21.02	-479.00	468.00	15430	20230808	-68.76	2840	20230725	69.72	12650	-61.90	20240221	4035	19.45	20240104	15430	-68.76	20230808	2840	69.72	20230725	0.44	N	294630	500	117 억	N	N	N	N
21	20240626	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	335	2	7.32	24300987480	4713464	408.78	5300	5480	4815	5940	3205	4575	5155.65	-94843	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1156	-10.25	10.49	12	20.02	-479.00	468.00	15430	20230808	-68.18	2840	20230725	72.89	12650	-61.19	20240221	4035	21.69	20240104	15430	-68.18	20230808	2840	72.89	20230725	0.44	N	294630	500	117 억	N	N	N	N
22	20240626	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	390	2	8.52	23589476540	4569717	396.31	5300	5480	4815	5940	3205	4575	5162.13	-92885	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1169	-10.37	10.61	12	19.41	-479.00	468.00	15430	20230808	-67.82	2840	20230725	74.82	12650	-60.75	20240221	4035	23.05	20240104	15430	-67.82	20230808	2840	74.82	20230725	0.44	N	294630	500	117 억	N	N	N	N
23	20240626	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	515	2	11.26	21329807315	4119429	357.26	5300	5480	4815	5940	3205	4575	5177.86	-94223	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	10	1	23538459	1198	-10.63	10.88	12	17.50	-479.00	468.00	15430	20230808	-67.01	2840	20230725	79.23	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2840	79.23	20230725	0.44	N	294630	500	117 억	N	N	N	N
24	20240626	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	340	2	7.43	18476123310	3549814	307.86	5300	5480	4815	5940	3205	4575	5204.81	-72935	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	5	1	23538459	1157	-10.26	10.50	12	15.08	-479.00	468.00	15430	20230808	-68.15	2840	20230725	73.06	12650	-61.15	20240221	4035	21.81	20240104	15430	-68.15	20230808	2840	73.06	20230725	0.44	N	294630	500	117 억	N	N	N	N
25	20240626	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	655	2	14.32	10668533220	2008689	174.20	5300	5480	5100	5940	3205	4575	5311.19	-43497	4905	4740	4550	4385	4195	4822	4467	118	1365	500	2830	10	1	23538459	1231	-10.92	11.18	12	8.53	-479.00	468.00	15430	20230808	-66.10	2840	20230725	84.15	12650	-58.66	20240221	4035	29.62	20240104	15430	-66.10	20230808	2840	84.15	20230725	0.44	N	294630	500	117 억	N	N	N	N
26	20240625	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	220	2	5.05	3997886645	877345	309.59	4360	4715	4360	5660	3050	4355	4556.32	19715	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1077	-9.55	9.78	12	3.73	-479.00	468.00	15430	20230808	-70.35	2840	20230725	61.09	12650	-63.83	20240221	4035	13.38	20240104	15430	-70.35	20230808	2840	61.09	20230725	0.43	N	294630	500	117 억	N	N	N	N
27	20240625	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	155	2	3.56	3829199370	840282	296.51	4360	4715	4360	5660	3050	4355	4557.04	14822	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1062	-9.42	9.64	12	3.57	-479.00	468.00	15430	20230808	-70.77	2840	20230725	58.80	12650	-64.35	20240221	4035	11.77	20240104	15430	-70.77	20230808	2840	58.80	20230725	0.43	N	294630	500	117 억	N	N	N	N
28	20240625	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	240	2	5.51	3178149980	698119	246.35	4360	4715	4360	5660	3050	4355	4552.45	4071	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1082	-9.59	9.82	12	2.97	-479.00	468.00	15430	20230808	-70.22	2840	20230725	61.80	12650	-63.68	20240221	4035	13.88	20240104	15430	-70.22	20230808	2840	61.80	20230725	0.43	N	294630	500	117 억	N	N	N	N
29	20240625	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	255	2	5.86	1539313865	344653	121.62	4360	4610	4360	5660	3050	4355	4466.27	66115	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1085	-9.62	9.85	12	1.46	-479.00	468.00	15430	20230808	-70.12	2840	20230725	62.32	12650	-63.56	20240221	4035	14.25	20240104	15430	-70.12	20230808	2840	62.32	20230725	0.43	N	294630	500	117 억	N	N	N	N
30	20240625	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	155	2	3.56	1215545950	273295	96.44	4360	4550	4360	5660	3050	4355	4447.75	52625	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1062	-9.42	9.64	12	1.16	-479.00	468.00	15430	20230808	-70.77	2840	20230725	58.80	12650	-64.35	20240221	4035	11.77	20240104	15430	-70.77	20230808	2840	58.80	20230725	0.43	N	294630	500	117 억	N	N	N	N
31	20240625	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	70	2	1.61	699108270	158267	55.85	4360	4450	4360	5660	3050	4355	4417.27	19760	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1042	-9.24	9.46	12	0.67	-479.00	468.00	15430	20230808	-71.32	2840	20230725	55.81	12650	-65.02	20240221	4035	9.67	20240104	15430	-71.32	20230808	2840	55.81	20230725	0.43	N	294630	500	117 억	N	N	N	N
32	20240625	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	80	2	1.84	537508295	121785	42.97	4360	4450	4360	5660	3050	4355	4413.59	17838	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1044	-9.26	9.48	12	0.52	-479.00	468.00	15430	20230808	-71.26	2840	20230725	56.16	12650	-64.94	20240221	4035	9.91	20240104	15430	-71.26	20230808	2840	56.16	20230725	0.43	N	294630	500	117 억	N	N	N	N
33	20240625	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	65	2	1.49	92051520	20928	7.38	4360	4450	4360	5660	3050	4355	4398.50	8431	4595	4475	4415	4295	4235	4445	4265	118	1305	500	2700	5	1	23538459	1040	-9.23	9.44	12	0.09	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.43	N	294630	500	117 억	N	N	N	N
34	20240624	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-160	5	-3.54	1232098205	278857	117.91	4515	4535	4355	5860	3165	4515	4418.40	53167	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1025	-9.09	9.31	12	1.18	-479.00	468.00	15430	20230808	-71.78	2840	20230725	53.35	12650	-65.57	20240221	4035	7.93	20240104	15430	-71.78	20230808	2840	53.35	20230725	0.43	N	294630	500	117 억	N	N	N	N
35	20240624	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-135	5	-2.99	1155699120	261375	110.52	4515	4535	4370	5860	3165	4515	4421.61	49185	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1031	-9.14	9.36	12	1.11	-479.00	468.00	15430	20230808	-71.61	2840	20230725	54.23	12650	-65.38	20240221	4035	8.55	20240104	15430	-71.61	20230808	2840	54.23	20230725	0.43	N	294630	500	117 억	N	N	N	N
36	20240624	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-130	5	-2.88	1017700195	229864	97.19	4515	4535	4375	5860	3165	4515	4427.40	42427	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1032	-9.15	9.37	12	0.98	-479.00	468.00	15430	20230808	-71.58	2840	20230725	54.40	12650	-65.34	20240221	4035	8.67	20240104	15430	-71.58	20230808	2840	54.40	20230725	0.43	N	294630	500	117 억	N	N	N	N
37	20240624	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-115	5	-2.55	837004735	188651	79.77	4515	4535	4400	5860	3165	4515	4436.79	31856	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1036	-9.19	9.40	12	0.80	-479.00	468.00	15430	20230808	-71.48	2840	20230725	54.93	12650	-65.22	20240221	4035	9.05	20240104	15430	-71.48	20230808	2840	54.93	20230725	0.43	N	294630	500	117 억	N	N	N	N
38	20240624	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-80	5	-1.77	641572250	144327	61.03	4515	4535	4410	5860	3165	4515	4445.27	28934	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1044	-9.26	9.48	12	0.61	-479.00	468.00	15430	20230808	-71.26	2840	20230725	56.16	12650	-64.94	20240221	4035	9.91	20240104	15430	-71.26	20230808	2840	56.16	20230725	0.43	N	294630	500	117 억	N	N	N	N
39	20240624	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-80	5	-1.77	531449925	119428	50.50	4515	4535	4425	5860	3165	4515	4449.96	19414	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1044	-9.26	9.48	12	0.51	-479.00	468.00	15430	20230808	-71.26	2840	20230725	56.16	12650	-64.94	20240221	4035	9.91	20240104	15430	-71.26	20230808	2840	56.16	20230725	0.43	N	294630	500	117 억	N	N	N	N
40	20240624	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-65	5	-1.44	382876930	85939	36.34	4515	4535	4430	5860	3165	4515	4455.22	13871	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1047	-9.29	9.51	12	0.37	-479.00	468.00	15430	20230808	-71.16	2840	20230725	56.69	12650	-64.82	20240221	4035	10.29	20240104	15430	-71.16	20230808	2840	56.69	20230725	0.43	N	294630	500	117 억	N	N	N	N
41	20240624	091122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-60	5	-1.33	118788345	26525	11.22	4515	4535	4450	5860	3165	4515	4478.35	-654	4661	4587	4546	4472	4431	4567	4452	118	1345	500	2790	5	1	23538459	1049	-9.30	9.52	12	0.11	-479.00	468.00	15430	20230808	-71.13	2840	20230725	56.87	12650	-64.78	20240221	4035	10.41	20240104	15430	-71.13	20230808	2840	56.87	20230725	0.43	N	294630	500	117 억	N	N	N	N
42	20240621	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4515	-95	5	-2.06	1058304900	233122	62.83	4615	4620	4505	5990	3230	4610	4539.79	-22801	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1063	-9.43	9.65	12	0.99	-479.00	468.00	15430	20230808	-70.74	2840	20230725	58.98	12650	-64.31	20240221	4035	11.90	20240104	15430	-70.74	20230808	2840	58.98	20230725	0.42	N	294630	500	117 억	N	N	N	N
43	20240621	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-90	5	-1.95	982857265	216419	58.33	4615	4620	4505	5990	3230	4610	4541.46	-22450	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1064	-9.44	9.66	12	0.92	-479.00	468.00	15430	20230808	-70.71	2840	20230725	59.15	12650	-64.27	20240221	4035	12.02	20240104	15430	-70.71	20230808	2840	59.15	20230725	0.42	N	294630	500	117 억	N	N	N	N
44	20240621	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-70	5	-1.52	869827580	191478	51.60	4615	4620	4505	5990	3230	4610	4542.70	-23242	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1069	-9.48	9.70	12	0.81	-479.00	468.00	15430	20230808	-70.58	2840	20230725	59.86	12650	-64.11	20240221	4035	12.52	20240104	15430	-70.58	20230808	2840	59.86	20230725	0.42	N	294630	500	117 억	N	N	N	N
45	20240621	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-60	5	-1.30	800130390	176115	47.46	4615	4620	4505	5990	3230	4610	4543.23	-23035	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1071	-9.50	9.72	12	0.75	-479.00	468.00	15430	20230808	-70.51	2840	20230725	60.21	12650	-64.03	20240221	4035	12.76	20240104	15430	-70.51	20230808	2840	60.21	20230725	0.42	N	294630	500	117 억	N	N	N	N
46	20240621	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4525	-85	5	-1.84	745984905	164163	44.24	4615	4620	4505	5990	3230	4610	4544.17	-20895	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1065	-9.45	9.67	12	0.70	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.42	N	294630	500	117 억	N	N	N	N
47	20240621	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	-30	5	-0.65	601133965	132290	35.65	4615	4620	4505	5990	3230	4610	4544.06	-12478	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1078	-9.56	9.79	12	0.56	-479.00	468.00	15430	20230808	-70.32	2840	20230725	61.27	12650	-63.79	20240221	4035	13.51	20240104	15430	-70.32	20230808	2840	61.27	20230725	0.42	N	294630	500	117 억	N	N	N	N
48	20240621	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	-35	5	-0.76	511321630	112631	30.35	4615	4620	4505	5990	3230	4610	4539.79	-7575	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1077	-9.55	9.78	12	0.48	-479.00	468.00	15430	20230808	-70.35	2840	20230725	61.09	12650	-63.83	20240221	4035	13.38	20240104	15430	-70.35	20230808	2840	61.09	20230725	0.42	N	294630	500	117 억	N	N	N	N
49	20240621	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	-55	5	-1.19	146758605	32087	8.65	4615	4620	4550	5990	3230	4610	4573.77	-15174	4836	4722	4666	4552	4496	4695	4525	118	1380	500	2850	5	1	23538459	1072	-9.51	9.73	12	0.14	-479.00	468.00	15430	20230808	-70.48	2840	20230725	60.39	12650	-63.99	20240221	4035	12.89	20240104	15430	-70.48	20230808	2840	60.39	20230725	0.42	N	294630	500	117 억	N	N	N	N
50	20240620	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	0	3	0.00	1731509305	369231	130.05	4615	4780	4610	5990	3230	4610	4689.58	-28215	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1085	-9.62	9.85	12	1.57	-479.00	468.00	15430	20230808	-70.12	2840	20230725	62.32	12650	-63.56	20240221	4035	14.25	20240104	15430	-70.12	20230808	2840	62.32	20230725	0.43	N	294630	500	117 억	N	N	N	N
51	20240620	151038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	15	2	0.33	1651690205	351935	123.95	4615	4780	4610	5990	3230	4610	4693.17	-24613	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1089	-9.66	9.88	12	1.50	-479.00	468.00	15430	20230808	-70.03	2840	20230725	62.85	12650	-63.44	20240221	4035	14.62	20240104	15430	-70.03	20230808	2840	62.85	20230725	0.43	N	294630	500	117 억	N	N	N	N
52	20240620	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	10	2	0.22	1557267125	331500	116.76	4615	4780	4610	5990	3230	4610	4697.64	-21600	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1087	-9.65	9.87	12	1.41	-479.00	468.00	15430	20230808	-70.06	2840	20230725	62.68	12650	-63.48	20240221	4035	14.50	20240104	15430	-70.06	20230808	2840	62.68	20230725	0.43	N	294630	500	117 억	N	N	N	N
53	20240620	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	25	2	0.54	1379574550	293041	103.21	4615	4780	4615	5990	3230	4610	4707.79	-18005	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1091	-9.68	9.90	12	1.24	-479.00	468.00	15430	20230808	-69.96	2840	20230725	63.20	12650	-63.36	20240221	4035	14.87	20240104	15430	-69.96	20230808	2840	63.20	20230725	0.43	N	294630	500	117 억	N	N	N	N
54	20240620	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	30	2	0.65	1288304995	273379	96.29	4615	4780	4615	5990	3230	4610	4712.52	-11010	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1092	-9.69	9.91	12	1.16	-479.00	468.00	15430	20230808	-69.93	2840	20230725	63.38	12650	-63.32	20240221	4035	14.99	20240104	15430	-69.93	20230808	2840	63.38	20230725	0.43	N	294630	500	117 억	N	N	N	N
55	20240620	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	80	2	1.74	1224852945	259738	91.48	4615	4780	4615	5990	3230	4610	4715.72	-6418	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1104	-9.79	10.02	12	1.10	-479.00	468.00	15430	20230808	-69.60	2840	20230725	65.14	12650	-62.92	20240221	4035	16.23	20240104	15430	-69.60	20230808	2840	65.14	20230725	0.43	N	294630	500	117 억	N	N	N	N
56	20240620	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	100	2	2.17	970898275	205584	72.41	4615	4780	4615	5990	3230	4610	4722.64	7995	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1109	-9.83	10.06	12	0.87	-479.00	468.00	15430	20230808	-69.48	2840	20230725	65.85	12650	-62.77	20240221	4035	16.73	20240104	15430	-69.48	20230808	2840	65.85	20230725	0.43	N	294630	500	117 억	N	N	N	N
57	20240620	091046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	40	2	0.87	120040435	25849	9.10	4615	4665	4615	5990	3230	4610	4643.91	-4340	4823	4716	4658	4551	4493	4687	4522	118	1380	500	2850	5	1	23538459	1095	-9.71	9.94	12	0.11	-479.00	468.00	15430	20230808	-69.86	2840	20230725	63.73	12650	-63.24	20240221	4035	15.24	20240104	15430	-69.86	20230808	2840	63.73	20230725	0.43	N	294630	500	117 억	N	N	N	N
58	20240619	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-60	5	-1.28	1312175735	282741	100.15	4670	4765	4600	6070	3270	4670	4640.95	8148	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1085	-9.62	9.85	12	1.20	-479.00	468.00	15430	20230808	-70.12	2840	20230725	62.32	12650	-63.56	20240221	4035	14.25	20240104	15430	-70.12	20230808	2840	62.32	20230725	0.44	N	294630	500	117 억	N	N	N	N
59	20240619	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-55	5	-1.18	1254726465	270283	95.74	4670	4765	4600	6070	3270	4670	4642.27	9833	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1086	-9.63	9.86	12	1.15	-479.00	468.00	15430	20230808	-70.09	2840	20230725	62.50	12650	-63.52	20240221	4035	14.37	20240104	15430	-70.09	20230808	2840	62.50	20230725	0.44	N	294630	500	117 억	N	N	N	N
60	20240619	141044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-55	5	-1.18	1128471300	242915	86.04	4670	4765	4600	6070	3270	4670	4645.54	12562	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1086	-9.63	9.86	12	1.03	-479.00	468.00	15430	20230808	-70.09	2840	20230725	62.50	12650	-63.52	20240221	4035	14.37	20240104	15430	-70.09	20230808	2840	62.50	20230725	0.44	N	294630	500	117 억	N	N	N	N
61	20240619	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-55	5	-1.18	1011985610	217691	77.11	4670	4765	4600	6070	3270	4670	4648.72	2240	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1086	-9.63	9.86	12	0.92	-479.00	468.00	15430	20230808	-70.09	2840	20230725	62.50	12650	-63.52	20240221	4035	14.37	20240104	15430	-70.09	20230808	2840	62.50	20230725	0.44	N	294630	500	117 억	N	N	N	N
62	20240619	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-55	5	-1.18	882271640	189574	67.15	4670	4765	4600	6070	3270	4670	4653.97	-6019	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1086	-9.63	9.86	12	0.81	-479.00	468.00	15430	20230808	-70.09	2840	20230725	62.50	12650	-63.52	20240221	4035	14.37	20240104	15430	-70.09	20230808	2840	62.50	20230725	0.44	N	294630	500	117 억	N	N	N	N
63	20240619	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-50	5	-1.07	704195270	150914	53.46	4670	4765	4600	6070	3270	4670	4666.20	-6405	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1087	-9.65	9.87	12	0.64	-479.00	468.00	15430	20230808	-70.06	2840	20230725	62.68	12650	-63.48	20240221	4035	14.50	20240104	15430	-70.06	20230808	2840	62.68	20230725	0.44	N	294630	500	117 억	N	N	N	N
64	20240619	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-35	5	-0.75	463797540	98887	35.03	4670	4765	4630	6070	3270	4670	4690.18	-6157	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1091	-9.68	9.90	12	0.42	-479.00	468.00	15430	20230808	-69.96	2840	20230725	63.20	12650	-63.36	20240221	4035	14.87	20240104	15430	-69.96	20230808	2840	63.20	20230725	0.44	N	294630	500	117 억	N	N	N	N
65	20240619	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	60	2	1.28	195390785	41353	14.65	4670	4765	4670	6070	3270	4670	4724.98	10328	4850	4760	4695	4605	4540	4727	4572	118	1400	500	2890	5	1	23538459	1113	-9.87	10.11	12	0.18	-479.00	468.00	15430	20230808	-69.35	2840	20230725	66.55	12650	-62.61	20240221	4035	17.22	20240104	15430	-69.35	20230808	2840	66.55	20230725	0.44	N	294630	500	117 억	N	N	N	N
66	20240618	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-70	5	-1.48	1317270810	281763	92.34	4750	4785	4630	6160	3320	4740	4675.11	26787	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1099	-9.75	9.98	12	1.20	-479.00	468.00	15430	20230808	-69.73	2840	20230725	64.44	12650	-63.08	20240221	4035	15.74	20240104	15430	-69.73	20230808	2840	64.44	20230725	0.45	N	294630	500	117 억	N	N	N	N
67	20240618	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-70	5	-1.48	1271702775	272000	89.14	4750	4785	4630	6160	3320	4740	4675.38	22128	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1099	-9.75	9.98	12	1.16	-479.00	468.00	15430	20230808	-69.73	2840	20230725	64.44	12650	-63.08	20240221	4035	15.74	20240104	15430	-69.73	20230808	2840	64.44	20230725	0.45	N	294630	500	117 억	N	N	N	N
68	20240618	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-70	5	-1.48	1094501780	233955	76.67	4750	4785	4630	6160	3320	4740	4678.26	183	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1099	-9.75	9.98	12	0.99	-479.00	468.00	15430	20230808	-69.73	2840	20230725	64.44	12650	-63.08	20240221	4035	15.74	20240104	15430	-69.73	20230808	2840	64.44	20230725	0.45	N	294630	500	117 억	N	N	N	N
69	20240618	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-85	5	-1.79	1010723935	215994	70.78	4750	4785	4630	6160	3320	4740	4679.41	-8388	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1096	-9.72	9.95	12	0.92	-479.00	468.00	15430	20230808	-69.83	2840	20230725	63.91	12650	-63.20	20240221	4035	15.37	20240104	15430	-69.83	20230808	2840	63.91	20230725	0.45	N	294630	500	117 억	N	N	N	N
70	20240618	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-90	5	-1.90	845045785	180296	59.08	4750	4785	4630	6160	3320	4740	4686.99	-26272	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1095	-9.71	9.94	12	0.77	-479.00	468.00	15430	20230808	-69.86	2840	20230725	63.73	12650	-63.24	20240221	4035	15.24	20240104	15430	-69.86	20230808	2840	63.73	20230725	0.45	N	294630	500	117 억	N	N	N	N
71	20240618	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-80	5	-1.69	759206285	161833	53.03	4750	4785	4630	6160	3320	4740	4691.29	-29935	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1097	-9.73	9.96	12	0.69	-479.00	468.00	15430	20230808	-69.80	2840	20230725	64.08	12650	-63.16	20240221	4035	15.49	20240104	15430	-69.80	20230808	2840	64.08	20230725	0.45	N	294630	500	117 억	N	N	N	N
72	20240618	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-55	5	-1.16	489434145	103970	34.07	4750	4785	4675	6160	3320	4740	4707.46	-28682	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1103	-9.78	10.01	12	0.44	-479.00	468.00	15430	20230808	-69.64	2840	20230725	64.96	12650	-62.96	20240221	4035	16.11	20240104	15430	-69.64	20230808	2840	64.96	20230725	0.45	N	294630	500	117 억	N	N	N	N
73	20240618	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	-5	5	-0.11	67959495	14332	4.70	4750	4785	4725	6160	3320	4740	4741.80	-4535	4886	4812	4766	4692	4646	4790	4670	118	1420	500	2930	5	1	23538459	1115	-9.89	10.12	12	0.06	-479.00	468.00	15430	20230808	-69.31	2840	20230725	66.73	12650	-62.57	20240221	4035	17.35	20240104	15430	-69.31	20230808	2840	66.73	20230725	0.45	N	294630	500	117 억	N	N	N	N
74	20240617	161021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	-80	5	-1.66	1451828750	304744	98.79	4800	4840	4720	6260	3375	4820	4764.12	24555	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1116	-9.90	10.13	12	1.29	-479.00	468.00	15430	20230808	-69.28	2840	20230725	66.90	12650	-62.53	20240221	4035	17.47	20240104	15430	-69.28	20230808	2840	66.90	20230725	0.46	N	294630	500	117 억	N	N	N	N
75	20240617	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-75	5	-1.56	1397441980	293282	95.08	4800	4840	4720	6260	3375	4820	4764.81	22980	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1117	-9.91	10.14	12	1.25	-479.00	468.00	15430	20230808	-69.25	2840	20230725	67.08	12650	-62.49	20240221	4035	17.60	20240104	15430	-69.25	20230808	2840	67.08	20230725	0.46	N	294630	500	117 억	N	N	N	N
76	20240617	141019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-60	5	-1.24	1227532155	257622	83.52	4800	4840	4720	6260	3375	4820	4764.83	17397	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1120	-9.94	10.17	12	1.09	-479.00	468.00	15430	20230808	-69.15	2840	20230725	67.61	12650	-62.37	20240221	4035	17.97	20240104	15430	-69.15	20230808	2840	67.61	20230725	0.46	N	294630	500	117 억	N	N	N	N
77	20240617	131019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-65	5	-1.35	1073199765	225249	73.02	4800	4840	4720	6260	3375	4820	4764.47	12215	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1119	-9.93	10.16	12	0.96	-479.00	468.00	15430	20230808	-69.18	2840	20230725	67.43	12650	-62.41	20240221	4035	17.84	20240104	15430	-69.18	20230808	2840	67.43	20230725	0.46	N	294630	500	117 억	N	N	N	N
78	20240617	121020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-65	5	-1.35	868689680	182154	59.05	4800	4840	4720	6260	3375	4820	4768.94	9653	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1119	-9.93	10.16	12	0.77	-479.00	468.00	15430	20230808	-69.18	2840	20230725	67.43	12650	-62.41	20240221	4035	17.84	20240104	15430	-69.18	20230808	2840	67.43	20230725	0.46	N	294630	500	117 억	N	N	N	N
79	20240617	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-45	5	-0.93	729396855	152904	49.57	4800	4840	4720	6260	3375	4820	4770.24	20856	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1124	-9.97	10.20	12	0.65	-479.00	468.00	15430	20230808	-69.05	2840	20230725	68.13	12650	-62.25	20240221	4035	18.34	20240104	15430	-69.05	20230808	2840	68.13	20230725	0.46	N	294630	500	117 억	N	N	N	N
80	20240617	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	10	2	0.21	578384950	121388	39.35	4800	4830	4720	6260	3375	4820	4764.69	23617	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1137	-10.08	10.32	12	0.52	-479.00	468.00	15430	20230808	-68.70	2840	20230725	70.07	12650	-61.82	20240221	4035	19.70	20240104	15430	-68.70	20230808	2840	70.07	20230725	0.46	N	294630	500	117 억	N	N	N	N
81	20240617	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-75	5	-1.56	179857890	37664	12.21	4800	4815	4740	6260	3375	4820	4775.15	-4387	5000	4910	4860	4770	4720	4885	4745	118	1440	500	2980	5	1	23538459	1117	-9.91	10.14	12	0.16	-479.00	468.00	15430	20230808	-69.25	2840	20230725	67.08	12650	-62.49	20240221	4035	17.60	20240104	15430	-69.25	20230808	2840	67.08	20230725	0.46	N	294630	500	117 억	N	N	N	N
82	20240614	160847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-95	5	-1.93	1486900500	306503	122.55	4915	4950	4810	6380	3445	4915	4851.34	-47224	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1135	-10.06	10.30	12	1.30	-479.00	468.00	15430	20230808	-68.76	2840	20230725	69.72	12650	-61.90	20240221	4035	19.45	20240104	15430	-68.76	20230808	2840	69.72	20230725	0.49	N	294630	500	117 억	N	N	N	N
83	20240614	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-85	5	-1.73	1408384345	290224	116.04	4915	4950	4810	6380	3445	4915	4852.75	-45144	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1137	-10.08	10.32	12	1.23	-479.00	468.00	15430	20230808	-68.70	2840	20230725	70.07	12650	-61.82	20240221	4035	19.70	20240104	15430	-68.70	20230808	2840	70.07	20230725	0.49	N	294630	500	117 억	N	N	N	N
84	20240614	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	-80	5	-1.63	1249056970	257227	102.85	4915	4950	4810	6380	3445	4915	4855.85	-47077	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1138	-10.09	10.33	12	1.09	-479.00	468.00	15430	20230808	-68.66	2840	20230725	70.25	12650	-61.78	20240221	4035	19.83	20240104	15430	-68.66	20230808	2840	70.25	20230725	0.49	N	294630	500	117 억	N	N	N	N
85	20240614	130852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-50	5	-1.02	1077385565	221719	88.65	4915	4950	4815	6380	3445	4915	4859.24	-48796	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1145	-10.16	10.40	12	0.94	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.49	N	294630	500	117 억	N	N	N	N
86	20240614	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-50	5	-1.02	1004618015	206738	82.66	4915	4950	4815	6380	3445	4915	4859.38	-48796	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1145	-10.16	10.40	12	0.88	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.49	N	294630	500	117 억	N	N	N	N
87	20240614	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-95	5	-1.93	908152980	186793	74.69	4915	4950	4815	6380	3445	4915	4861.81	-48006	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1135	-10.06	10.30	12	0.79	-479.00	468.00	15430	20230808	-68.76	2840	20230725	69.72	12650	-61.90	20240221	4035	19.45	20240104	15430	-68.76	20230808	2840	69.72	20230725	0.49	N	294630	500	117 억	N	N	N	N
88	20240614	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-50	5	-1.02	557939105	114478	45.77	4915	4950	4850	6380	3445	4915	4873.77	-33703	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1145	-10.16	10.40	12	0.49	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.49	N	294630	500	117 억	N	N	N	N
89	20240614	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-40	5	-0.81	206825890	42296	16.91	4915	4950	4860	6380	3445	4915	4889.96	-13148	5008	4961	4913	4866	4818	4985	4890	118	1465	500	3040	5	1	23538459	1147	-10.18	10.42	12	0.18	-479.00	468.00	15430	20230808	-68.41	2840	20230725	71.65	12650	-61.46	20240221	4035	20.82	20240104	15430	-68.41	20230808	2840	71.65	20230725	0.49	N	294630	500	117 억	N	N	N	N
90	20240613	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	45	2	0.92	1218534045	247580	112.93	4870	4960	4865	6330	3410	4870	4921.78	35850	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1157	-10.26	10.50	12	1.05	-479.00	468.00	15430	20230808	-68.15	2840	20230725	73.06	12650	-61.15	20240221	4035	21.81	20240104	15430	-68.15	20230808	2840	73.06	20230725	0.50	N	294630	500	117 억	N	N	N	N
91	20240613	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	45	2	0.92	1180009365	239744	109.35	4870	4960	4865	6330	3410	4870	4921.96	36323	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1157	-10.26	10.50	12	1.02	-479.00	468.00	15430	20230808	-68.15	2840	20230725	73.06	12650	-61.15	20240221	4035	21.81	20240104	15430	-68.15	20230808	2840	73.06	20230725	0.50	N	294630	500	117 억	N	N	N	N
92	20240613	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	40	2	0.82	1100045455	223491	101.94	4870	4960	4865	6330	3410	4870	4922.10	35749	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1156	-10.25	10.49	12	0.95	-479.00	468.00	15430	20230808	-68.18	2840	20230725	72.89	12650	-61.19	20240221	4035	21.69	20240104	15430	-68.18	20230808	2840	72.89	20230725	0.50	N	294630	500	117 억	N	N	N	N
93	20240613	130955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	60	2	1.23	980733925	199217	90.87	4870	4960	4865	6330	3410	4870	4922.94	35961	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1160	-10.29	10.53	12	0.85	-479.00	468.00	15430	20230808	-68.05	2840	20230725	73.59	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2840	73.59	20230725	0.50	N	294630	500	117 억	N	N	N	N
94	20240613	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	60	2	1.23	816017155	165712	75.59	4870	4960	4865	6330	3410	4870	4924.31	34622	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1160	-10.29	10.53	12	0.70	-479.00	468.00	15430	20230808	-68.05	2840	20230725	73.59	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2840	73.59	20230725	0.50	N	294630	500	117 억	N	N	N	N
95	20240613	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	50	2	1.03	763007110	154953	70.68	4870	4960	4865	6330	3410	4870	4924.12	32085	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1158	-10.27	10.51	12	0.66	-479.00	468.00	15430	20230808	-68.11	2840	20230725	73.24	12650	-61.11	20240221	4035	21.93	20240104	15430	-68.11	20230808	2840	73.24	20230725	0.50	N	294630	500	117 억	N	N	N	N
96	20240613	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	60	2	1.23	403161885	82134	37.46	4870	4950	4865	6330	3410	4870	4908.59	14839	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1160	-10.29	10.53	12	0.35	-479.00	468.00	15430	20230808	-68.05	2840	20230725	73.59	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2840	73.59	20230725	0.50	N	294630	500	117 억	N	N	N	N
97	20240613	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	55	2	1.13	132064235	26839	12.24	4870	4950	4865	6330	3410	4870	4920.61	-1815	4956	4912	4886	4842	4816	4900	4830	118	1460	500	3010	5	1	23538459	1159	-10.28	10.52	12	0.11	-479.00	468.00	15430	20230808	-68.08	2840	20230725	73.42	12650	-61.07	20240221	4035	22.06	20240104	15430	-68.08	20230808	2840	73.42	20230725	0.50	N	294630	500	117 억	N	N	N	N
98	20240612	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-25	5	-0.51	1062179315	217089	89.97	4895	4930	4860	6360	3430	4895	4892.84	-22820	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1146	-10.17	10.41	12	0.92	-479.00	468.00	15430	20230808	-68.44	2840	20230725	71.48	12650	-61.50	20240221	4035	20.69	20240104	15430	-68.44	20230808	2840	71.48	20230725	0.50	N	294630	500	117 억	N	N	N	N
99	20240612	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-20	5	-0.41	1031831535	210861	87.39	4895	4930	4860	6360	3430	4895	4893.42	-21474	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1147	-10.18	10.42	12	0.90	-479.00	468.00	15430	20230808	-68.41	2840	20230725	71.65	12650	-61.46	20240221	4035	20.82	20240104	15430	-68.41	20230808	2840	71.65	20230725	0.50	N	294630	500	117 억	N	N	N	N
100	20240612	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-5	5	-0.10	786765815	160590	66.55	4895	4930	4880	6360	3430	4895	4899.22	-11554	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1151	-10.21	10.45	12	0.68	-479.00	468.00	15430	20230808	-68.31	2840	20230725	72.18	12650	-61.34	20240221	4035	21.19	20240104	15430	-68.31	20230808	2840	72.18	20230725	0.50	N	294630	500	117 억	N	N	N	N
101	20240612	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	0	3	0.00	703872870	143631	59.52	4895	4930	4880	6360	3430	4895	4900.56	-11110	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1152	-10.22	10.46	12	0.61	-479.00	468.00	15430	20230808	-68.28	2840	20230725	72.36	12650	-61.30	20240221	4035	21.31	20240104	15430	-68.28	20230808	2840	72.36	20230725	0.50	N	294630	500	117 억	N	N	N	N
102	20240612	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-5	5	-0.10	642384330	131047	54.31	4895	4930	4880	6360	3430	4895	4901.94	-7876	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1151	-10.21	10.45	12	0.56	-479.00	468.00	15430	20230808	-68.31	2840	20230725	72.18	12650	-61.34	20240221	4035	21.19	20240104	15430	-68.31	20230808	2840	72.18	20230725	0.50	N	294630	500	117 억	N	N	N	N
103	20240612	110946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	5	2	0.10	466490270	95066	39.40	4895	4930	4880	6360	3430	4895	4907.01	8902	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1153	-10.23	10.47	12	0.40	-479.00	468.00	15430	20230808	-68.24	2840	20230725	72.54	12650	-61.26	20240221	4035	21.44	20240104	15430	-68.24	20230808	2840	72.54	20230725	0.50	N	294630	500	117 억	N	N	N	N
104	20240612	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	15	2	0.31	283235335	57684	23.91	4895	4930	4880	6360	3430	4895	4910.12	9632	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1156	-10.25	10.49	12	0.25	-479.00	468.00	15430	20230808	-68.18	2840	20230725	72.89	12650	-61.19	20240221	4035	21.69	20240104	15430	-68.18	20230808	2840	72.89	20230725	0.50	N	294630	500	117 억	N	N	N	N
105	20240612	090950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	5	2	0.10	62916855	12853	5.33	4895	4930	4880	6360	3430	4895	4895.11	-2601	5005	4950	4915	4860	4825	4940	4850	118	1465	500	3030	5	1	23538459	1153	-10.23	10.47	12	0.05	-479.00	468.00	15430	20230808	-68.24	2840	20230725	72.54	12650	-61.26	20240221	4035	21.44	20240104	15430	-68.24	20230808	2840	72.54	20230725	0.50	N	294630	500	117 억	N	N	N	N
106	20240610	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-45	5	-0.91	1214812950	247974	62.97	4940	4975	4810	6420	3460	4940	4898.95	4650	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1152	-10.22	10.46	12	1.05	-479.00	468.00	15430	20230808	-68.28	2840	20230725	72.36	12650	-61.30	20240221	4035	21.31	20240104	15430	-68.28	20230808	2840	72.36	20230725	0.49	N	294630	500	117 억	N	N	N	N
107	20240610	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-15	5	-0.30	1130040355	230700	58.58	4940	4975	4810	6420	3460	4940	4898.31	3464	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1159	-10.28	10.52	12	0.98	-479.00	468.00	15430	20230808	-68.08	2840	20230725	73.42	12650	-61.07	20240221	4035	22.06	20240104	15430	-68.08	20230808	2840	73.42	20230725	0.49	N	294630	500	117 억	N	N	N	N
108	20240610	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-55	5	-1.11	868126105	177335	45.03	4940	4975	4810	6420	3460	4940	4895.40	-8446	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1150	-10.20	10.44	12	0.75	-479.00	468.00	15430	20230808	-68.34	2840	20230725	72.01	12650	-61.38	20240221	4035	21.07	20240104	15430	-68.34	20230808	2840	72.01	20230725	0.49	N	294630	500	117 억	N	N	N	N
109	20240610	130940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-55	5	-1.11	800392925	163463	41.51	4940	4975	4810	6420	3460	4940	4896.48	-8446	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1150	-10.20	10.44	12	0.69	-479.00	468.00	15430	20230808	-68.34	2840	20230725	72.01	12650	-61.38	20240221	4035	21.07	20240104	15430	-68.34	20230808	2840	72.01	20230725	0.49	N	294630	500	117 억	N	N	N	N
110	20240610	120942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-55	5	-1.11	717694350	146508	37.20	4940	4975	4810	6420	3460	4940	4898.67	-9605	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1150	-10.20	10.44	12	0.62	-479.00	468.00	15430	20230808	-68.34	2840	20230725	72.01	12650	-61.38	20240221	4035	21.07	20240104	15430	-68.34	20230808	2840	72.01	20230725	0.49	N	294630	500	117 억	N	N	N	N
111	20240610	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-50	5	-1.01	632432495	129059	32.77	4940	4975	4810	6420	3460	4940	4900.34	-8830	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1151	-10.21	10.45	12	0.55	-479.00	468.00	15430	20230808	-68.31	2840	20230725	72.18	12650	-61.34	20240221	4035	21.19	20240104	15430	-68.31	20230808	2840	72.18	20230725	0.49	N	294630	500	117 억	N	N	N	N
112	20240610	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-45	5	-0.91	507100680	103374	26.25	4940	4975	4810	6420	3460	4940	4905.50	-9128	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1152	-10.22	10.46	12	0.44	-479.00	468.00	15430	20230808	-68.28	2840	20230725	72.36	12650	-61.30	20240221	4035	21.31	20240104	15430	-68.28	20230808	2840	72.36	20230725	0.49	N	294630	500	117 억	N	N	N	N
113	20240610	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-5	5	-0.10	107471440	21753	5.52	4940	4975	4915	6420	3460	4940	4940.53	-5873	5120	5030	4940	4850	4760	5075	4895	118	1480	500	3060	5	1	23538459	1162	-10.30	10.54	12	0.09	-479.00	468.00	15430	20230808	-68.02	2840	20230725	73.77	12650	-60.99	20240221	4035	22.30	20240104	15430	-68.02	20230808	2840	73.77	20230725	0.49	N	294630	500	117 억	N	N	N	N
114	20240607	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	85	2	1.75	1906184625	387235	162.66	4855	5030	4850	6310	3400	4855	4922.54	10873	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1163	-10.31	10.56	12	1.65	-479.00	468.00	15430	20230808	-67.98	2840	20230725	73.94	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2840	73.94	20230725	0.48	N	294630	500	117 억	N	N	N	N
115	20240607	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	70	2	1.44	1836352200	373073	156.71	4855	5030	4850	6310	3400	4855	4922.23	12809	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1159	-10.28	10.52	12	1.58	-479.00	468.00	15430	20230808	-68.08	2840	20230725	73.42	12650	-61.07	20240221	4035	22.06	20240104	15430	-68.08	20230808	2840	73.42	20230725	0.48	N	294630	500	117 억	N	N	N	N
116	20240607	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	115	2	2.37	1333532785	271022	113.84	4855	5030	4850	6310	3400	4855	4920.39	19283	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1170	-10.38	10.62	12	1.15	-479.00	468.00	15430	20230808	-67.79	2840	20230725	75.00	12650	-60.71	20240221	4035	23.17	20240104	15430	-67.79	20230808	2840	75.00	20230725	0.48	N	294630	500	117 억	N	N	N	N
117	20240607	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	25	2	0.51	657735295	134871	56.65	4855	4950	4850	6310	3400	4855	4876.77	10855	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1149	-10.19	10.43	12	0.57	-479.00	468.00	15430	20230808	-68.37	2840	20230725	71.83	12650	-61.42	20240221	4035	20.94	20240104	15430	-68.37	20230808	2840	71.83	20230725	0.48	N	294630	500	117 억	N	N	N	N
118	20240607	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	10	2	0.21	592092425	121392	50.99	4855	4950	4850	6310	3400	4855	4877.52	10137	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1145	-10.16	10.40	12	0.52	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.48	N	294630	500	117 억	N	N	N	N
119	20240607	110957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	10	2	0.21	513046955	105151	44.17	4855	4950	4850	6310	3400	4855	4879.14	9874	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1145	-10.16	10.40	12	0.45	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.48	N	294630	500	117 억	N	N	N	N
120	20240607	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	10	2	0.21	358723725	73428	30.84	4855	4950	4850	6310	3400	4855	4885.38	1464	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1145	-10.16	10.40	12	0.31	-479.00	468.00	15430	20230808	-68.47	2840	20230725	71.30	12650	-61.54	20240221	4035	20.57	20240104	15430	-68.47	20230808	2840	71.30	20230725	0.48	N	294630	500	117 억	N	N	N	N
121	20240607	091014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	0	3	0.00	75005730	15408	6.47	4855	4895	4850	6310	3400	4855	4867.97	118	4988	4921	4863	4796	4738	4917	4792	118	1455	500	3010	5	1	23538459	1143	-10.14	10.37	12	0.07	-479.00	468.00	15430	20230808	-68.54	2840	20230725	70.95	12650	-61.62	20240221	4035	20.32	20240104	15430	-68.54	20230808	2840	70.95	20230725	0.48	N	294630	500	117 억	N	N	N	N
122	20240605	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	0	3	0.00	1149112300	236918	63.21	4855	4930	4805	6310	3400	4855	4850.24	9458	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1143	-10.14	10.37	12	1.01	-479.00	468.00	15430	20230808	-68.54	2840	20230725	70.95	12650	-61.62	20240221	4035	20.32	20240104	15430	-68.54	20230808	2840	70.95	20230725	0.44	N	294630	500	117 억	N	N	N	N
123	20240605	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-5	5	-0.10	1088916630	224512	59.90	4855	4930	4805	6310	3400	4855	4850.15	8617	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1142	-10.13	10.36	12	0.95	-479.00	468.00	15430	20230808	-68.57	2840	20230725	70.77	12650	-61.66	20240221	4035	20.20	20240104	15430	-68.57	20230808	2840	70.77	20230725	0.44	N	294630	500	117 억	N	N	N	N
124	20240605	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	30	2	0.62	962772040	198573	52.98	4855	4930	4805	6310	3400	4855	4848.45	6018	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1150	-10.20	10.44	12	0.84	-479.00	468.00	15430	20230808	-68.34	2840	20230725	72.01	12650	-61.38	20240221	4035	21.07	20240104	15430	-68.34	20230808	2840	72.01	20230725	0.44	N	294630	500	117 억	N	N	N	N
125	20240605	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-15	5	-0.31	838422815	172936	46.14	4855	4930	4805	6310	3400	4855	4848.17	-1544	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1139	-10.10	10.34	12	0.73	-479.00	468.00	15430	20230808	-68.63	2840	20230725	70.42	12650	-61.74	20240221	4035	19.95	20240104	15430	-68.63	20230808	2840	70.42	20230725	0.44	N	294630	500	117 억	N	N	N	N
126	20240605	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	5	2	0.10	657948975	135699	36.21	4855	4930	4805	6310	3400	4855	4848.59	-2739	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1144	-10.15	10.38	12	0.58	-479.00	468.00	15430	20230808	-68.50	2840	20230725	71.13	12650	-61.58	20240221	4035	20.45	20240104	15430	-68.50	20230808	2840	71.13	20230725	0.44	N	294630	500	117 억	N	N	N	N
127	20240605	111008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	45	2	0.93	597176285	123222	32.88	4855	4930	4805	6310	3400	4855	4846.34	-2328	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1153	-10.23	10.47	12	0.52	-479.00	468.00	15430	20230808	-68.24	2840	20230725	72.54	12650	-61.26	20240221	4035	21.44	20240104	15430	-68.24	20230808	2840	72.54	20230725	0.44	N	294630	500	117 억	N	N	N	N
128	20240605	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-25	5	-0.51	388845035	80619	21.51	4855	4855	4805	6310	3400	4855	4823.24	-294	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1137	-10.08	10.32	12	0.34	-479.00	468.00	15430	20230808	-68.70	2840	20230725	70.07	12650	-61.82	20240221	4035	19.70	20240104	15430	-68.70	20230808	2840	70.07	20230725	0.44	N	294630	500	117 억	N	N	N	N
129	20240605	091004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	-10	5	-0.21	70493345	14587	3.89	4855	4855	4815	6310	3400	4855	4832.61	3296	5005	4930	4870	4795	4735	4900	4765	118	1455	500	3010	5	1	23538459	1140	-10.11	10.35	12	0.06	-479.00	468.00	15430	20230808	-68.60	2840	20230725	70.60	12650	-61.70	20240221	4035	20.07	20240104	15430	-68.60	20230808	2840	70.60	20230725	0.44	N	294630	500	117 억	N	N	N	N
130	20240604	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-80	5	-1.62	1797106705	370184	137.31	4935	4945	4810	6410	3455	4935	4854.56	9281	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1143	-10.14	10.37	12	1.57	-479.00	468.00	15430	20230808	-68.54	2840	20230725	70.95	12650	-61.62	20240221	4035	20.32	20240104	15430	-68.54	20230808	2840	70.95	20230725	0.46	N	294630	500	117 억	N	N	N	N
131	20240604	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-80	5	-1.62	1745377860	359534	133.36	4935	4945	4810	6410	3455	4935	4854.48	11284	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1143	-10.14	10.37	12	1.53	-479.00	468.00	15430	20230808	-68.54	2840	20230725	70.95	12650	-61.62	20240221	4035	20.32	20240104	15430	-68.54	20230808	2840	70.95	20230725	0.46	N	294630	500	117 억	N	N	N	N
132	20240604	141001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-55	5	-1.11	1490857895	307218	113.96	4935	4945	4810	6410	3455	4935	4852.68	15575	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1149	-10.19	10.43	12	1.31	-479.00	468.00	15430	20230808	-68.37	2840	20230725	71.83	12650	-61.42	20240221	4035	20.94	20240104	15430	-68.37	20230808	2840	71.83	20230725	0.46	N	294630	500	117 억	N	N	N	N
133	20240604	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-45	5	-0.91	1394348500	287411	106.61	4935	4945	4810	6410	3455	4935	4851.32	18508	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1151	-10.21	10.45	12	1.22	-479.00	468.00	15430	20230808	-68.31	2840	20230725	72.18	12650	-61.34	20240221	4035	21.19	20240104	15430	-68.31	20230808	2840	72.18	20230725	0.46	N	294630	500	117 억	N	N	N	N
134	20240604	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-65	5	-1.32	1317208295	271590	100.74	4935	4945	4810	6410	3455	4935	4849.89	13677	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1146	-10.17	10.41	12	1.15	-479.00	468.00	15430	20230808	-68.44	2840	20230725	71.48	12650	-61.50	20240221	4035	20.69	20240104	15430	-68.44	20230808	2840	71.48	20230725	0.46	N	294630	500	117 억	N	N	N	N
135	20240604	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-40	5	-0.81	1189291480	245317	91.00	4935	4945	4810	6410	3455	4935	4847.86	21339	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1152	-10.22	10.46	12	1.04	-479.00	468.00	15430	20230808	-68.28	2840	20230725	72.36	12650	-61.30	20240221	4035	21.31	20240104	15430	-68.28	20230808	2840	72.36	20230725	0.46	N	294630	500	117 억	N	N	N	N
136	20240604	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-120	5	-2.43	829717175	171333	63.55	4935	4945	4810	6410	3455	4935	4842.54	2802	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1133	-10.05	10.29	12	0.73	-479.00	468.00	15430	20230808	-68.79	2840	20230725	69.54	12650	-61.94	20240221	4035	19.33	20240104	15430	-68.79	20230808	2840	69.54	20230725	0.46	N	294630	500	117 억	N	N	N	N
137	20240604	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	-90	5	-1.82	287584765	58967	21.87	4935	4945	4845	6410	3455	4935	4876.73	-3790	5105	5020	4965	4880	4825	4992	4852	118	1475	500	3050	5	1	23538459	1140	-10.11	10.35	12	0.25	-479.00	468.00	15430	20230808	-68.60	2840	20230725	70.60	12650	-61.70	20240221	4035	20.07	20240104	15430	-68.60	20230808	2840	70.60	20230725	0.46	N	294630	500	117 억	N	N	N	N
138	20240603	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	20	2	0.41	1300355065	261566	119.07	5000	5050	4910	6380	3445	4915	4971.44	-10836	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1162	-10.30	10.54	12	1.11	-479.00	468.00	15430	20230808	-68.02	2840	20230725	73.77	12650	-60.99	20240221	4035	22.30	20240104	15430	-68.02	20230808	2840	73.77	20230725	0.43	N	294630	500	117 억	N	N	N	N
139	20240603	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	25	2	0.51	1246169990	250594	114.08	5000	5050	4910	6380	3445	4915	4972.86	-11142	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1163	-10.31	10.56	12	1.06	-479.00	468.00	15430	20230808	-67.98	2840	20230725	73.94	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2840	73.94	20230725	0.43	N	294630	500	117 억	N	N	N	N
140	20240603	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	35	2	0.71	1163990515	233978	106.51	5000	5050	4910	6380	3445	4915	4974.79	-11313	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1165	-10.33	10.58	12	0.99	-479.00	468.00	15430	20230808	-67.92	2840	20230725	74.30	12650	-60.87	20240221	4035	22.68	20240104	15430	-67.92	20230808	2840	74.30	20230725	0.43	N	294630	500	117 억	N	N	N	N
141	20240603	130945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	25	2	0.51	1077939105	216536	98.57	5000	5050	4910	6380	3445	4915	4978.11	-13207	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1163	-10.31	10.56	12	0.92	-479.00	468.00	15430	20230808	-67.98	2840	20230725	73.94	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2840	73.94	20230725	0.43	N	294630	500	117 억	N	N	N	N
142	20240603	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	35	2	0.71	940545755	188646	85.88	5000	5050	4920	6380	3445	4915	4985.77	-14036	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1165	-10.33	10.58	12	0.80	-479.00	468.00	15430	20230808	-67.92	2840	20230725	74.30	12650	-60.87	20240221	4035	22.68	20240104	15430	-67.92	20230808	2840	74.30	20230725	0.43	N	294630	500	117 억	N	N	N	N
143	20240603	110938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	50	2	1.02	799241230	160041	72.85	5000	5050	4930	6380	3445	4915	4993.98	-14379	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	5	1	23538459	1169	-10.37	10.61	12	0.68	-479.00	468.00	15430	20230808	-67.82	2840	20230725	74.82	12650	-60.75	20240221	4035	23.05	20240104	15430	-67.82	20230808	2840	74.82	20230725	0.43	N	294630	500	117 억	N	N	N	N
144	20240603	100933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	85	2	1.73	525290520	104843	47.73	5000	5050	4960	6380	3445	4915	5010.26	751	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	10	1	23538459	1177	-10.44	10.68	12	0.45	-479.00	468.00	15430	20230808	-67.60	2840	20230725	76.06	12650	-60.47	20240221	4035	23.92	20240104	15430	-67.60	20230808	2840	76.06	20230725	0.43	N	294630	500	117 억	N	N	N	N
145	20240603	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	85	2	1.73	209064980	41761	19.01	5000	5050	4960	6380	3445	4915	5006.23	-3481	5011	4962	4931	4882	4851	4987	4907	118	1465	500	3040	10	1	23538459	1177	-10.44	10.68	12	0.18	-479.00	468.00	15430	20230808	-67.60	2840	20230725	76.06	12650	-60.47	20240221	4035	23.92	20240104	15430	-67.60	20230808	2840	76.06	20230725	0.43	N	294630	500	117 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History