KissMeData/247660/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 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	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	340	2	3.57	239618580	24441	195.53	9530	9900	9530	12380	6680	9530	9804.03	0.43	4043	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	429	-10.37	1.59	12	0.56	-952.00	6225.00	25200	20230816	-60.83	9000	20240304	9.67	15550	-36.53	20240513	9000	9.67	20240304	25200	-60.83	20230816	9000	9.67	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
3	20240628	151108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	240	2	2.52	213310390	21771	174.17	9530	9900	9530	12380	6680	9530	9798.01	0.43	3621	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	424	-10.26	1.57	12	0.50	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
4	20240628	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	250	2	2.62	171579480	17523	140.18	9530	9900	9530	12380	6680	9530	9791.79	0.43	2199	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	425	-10.27	1.57	12	0.40	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	15550	-37.11	20240513	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
5	20240628	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	300	2	3.15	158678200	16210	129.68	9530	9900	9530	12380	6680	9530	9789.04	0.43	1728	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	427	-10.33	1.58	12	0.37	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	15550	-36.78	20240513	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
6	20240628	121103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	270	2	2.83	141387480	14447	115.58	9530	9900	9530	12380	6680	9530	9786.77	0.43	1740	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	426	-10.29	1.57	12	0.33	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
7	20240628	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	240	2	2.52	132708990	13559	108.47	9530	9900	9530	12380	6680	9530	9787.67	0.43	1765	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	424	-10.26	1.57	12	0.31	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
8	20240628	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	310	2	3.25	81859520	8380	67.04	9530	9870	9530	12380	6680	9530	9768.67	0.43	116	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	427	-10.34	1.58	12	0.19	-952.00	6225.00	25200	20230816	-60.95	9000	20240304	9.33	15550	-36.72	20240513	9000	9.33	20240304	25200	-60.95	20230816	9000	9.33	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
9	20240628	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	300	2	3.15	20378410	2085	16.68	9530	9870	9530	12380	6680	9530	9774.76	0.43	-712	9796	9662	9556	9422	9316	9610	9370	22	2850	500	6670	10	1	4343920	427	-10.33	1.58	12	0.05	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	15550	-36.78	20240513	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.02	N	247660	500	21 억	18703	N	N	N	N
10	20240627	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-160	5	-1.65	117865710	12379	85.36	9680	9690	9450	12590	6790	9690	9521.42	0.43	117	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	414	-10.01	1.53	12	0.28	-952.00	6225.00	25200	20230816	-62.18	9000	20240304	5.89	15550	-38.71	20240513	9000	5.89	20240304	25200	-62.18	20230816	9000	5.89	20240304	1.03	N	247660	500	21 억	18596	N	Y	N	N
11	20240627	151043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-190	5	-1.96	105942080	11124	76.71	9680	9690	9450	12590	6790	9690	9523.74	0.43	-50	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	413	-9.98	1.53	12	0.26	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
12	20240627	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-230	5	-2.37	72727090	7628	52.60	9680	9690	9450	12590	6790	9690	9534.23	0.43	-1425	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	411	-9.94	1.52	12	0.18	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
13	20240627	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-90	5	-0.93	49579030	5191	35.80	9680	9690	9450	12590	6790	9690	9550.96	0.43	-1170	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	417	-10.08	1.54	12	0.12	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
14	20240627	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	-100	5	-1.03	45835580	4800	33.10	9680	9690	9450	12590	6790	9690	9549.08	0.43	-953	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	417	-10.07	1.54	12	0.11	-952.00	6225.00	25200	20230816	-61.94	9000	20240304	6.56	15550	-38.33	20240513	9000	6.56	20240304	25200	-61.94	20230816	9000	6.56	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
15	20240627	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-180	5	-1.86	33380250	3488	24.05	9680	9690	9510	12590	6790	9690	9570.03	0.43	-321	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	413	-9.99	1.53	12	0.08	-952.00	6225.00	25200	20230816	-62.26	9000	20240304	5.67	15550	-38.84	20240513	9000	5.67	20240304	25200	-62.26	20230816	9000	5.67	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
16	20240627	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-110	5	-1.14	14209990	1480	10.21	9680	9690	9530	12590	6790	9690	9601.34	0.43	-72	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	416	-10.06	1.54	12	0.03	-952.00	6225.00	25200	20230816	-61.98	9000	20240304	6.44	15550	-38.39	20240513	9000	6.44	20240304	25200	-61.98	20230816	9000	6.44	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
17	20240627	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	-120	5	-1.24	6377890	663	4.57	9680	9690	9530	12590	6790	9690	9619.74	0.43	114	9990	9840	9600	9450	9210	9915	9525	22	2900	500	6780	10	1	4343920	416	-10.05	1.54	12	0.02	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	15550	-38.46	20240513	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.03	N	247660	500	21 억	18596	N	N	N	N
18	20240626	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	190	2	2.00	138523840	14487	69.79	9500	9750	9360	12350	6650	9500	9561.76	0.35	3255	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	421	-10.18	1.56	12	0.33	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
19	20240626	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	160	2	1.68	129131380	13517	65.12	9500	9750	9360	12350	6650	9500	9553.26	0.35	3136	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	420	-10.15	1.55	12	0.31	-952.00	6225.00	25200	20230816	-61.67	9000	20240304	7.33	15550	-37.88	20240513	9000	7.33	20240304	25200	-61.67	20230816	9000	7.33	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
20	20240626	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	100	2	1.05	97571050	10261	49.43	9500	9680	9360	12350	6650	9500	9508.92	0.35	2317	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	417	-10.08	1.54	12	0.24	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
21	20240626	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	110	2	1.16	86153750	9077	43.73	9500	9650	9360	12350	6650	9500	9491.43	0.35	2358	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	417	-10.09	1.54	12	0.21	-952.00	6225.00	25200	20230816	-61.87	9000	20240304	6.78	15550	-38.20	20240513	9000	6.78	20240304	25200	-61.87	20230816	9000	6.78	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
22	20240626	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-40	5	-0.42	56311560	5951	28.67	9500	9630	9360	12350	6650	9500	9462.54	0.35	751	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	411	-9.94	1.52	12	0.14	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
23	20240626	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	90	2	0.95	38686040	4086	19.68	9500	9630	9360	12350	6650	9500	9467.95	0.35	638	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	417	-10.07	1.54	12	0.09	-952.00	6225.00	25200	20230816	-61.94	9000	20240304	6.56	15550	-38.33	20240513	9000	6.56	20240304	25200	-61.94	20230816	9000	6.56	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
24	20240626	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-20	5	-0.21	26008670	2756	13.28	9500	9630	9360	12350	6650	9500	9437.11	0.35	375	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	412	-9.96	1.52	12	0.06	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	15550	-39.04	20240513	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
25	20240626	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	70	2	0.74	8640960	917	4.42	9500	9630	9360	12350	6650	9500	9423.08	0.35	348	10040	9770	9450	9180	8860	9610	9020	22	2850	500	6650	10	1	4343920	416	-10.05	1.54	12	0.02	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	15550	-38.46	20240513	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.02	N	247660	500	21 억	15291	N	N	N	N
26	20240625	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-230	5	-2.36	197392330	20750	96.97	9680	9720	9130	12640	6820	9730	9512.89	0.31	2033	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	413	-9.98	1.53	12	0.48	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
27	20240625	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-230	5	-2.36	186624010	19612	91.65	9680	9720	9130	12640	6820	9730	9515.81	0.31	1858	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	413	-9.98	1.53	12	0.45	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
28	20240625	141038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	-280	5	-2.88	169002720	17749	82.95	9680	9720	9130	12640	6820	9730	9521.82	0.31	1789	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	411	-9.93	1.52	12	0.41	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	15550	-39.23	20240513	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
29	20240625	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	-120	5	-1.23	105144890	10984	51.33	9680	9720	9500	12640	6820	9730	9572.55	0.31	1812	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	417	-10.09	1.54	12	0.25	-952.00	6225.00	25200	20230816	-61.87	9000	20240304	6.78	15550	-38.20	20240513	9000	6.78	20240304	25200	-61.87	20230816	9000	6.78	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
30	20240625	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-220	5	-2.26	83395870	8705	40.68	9680	9720	9500	12640	6820	9730	9580.23	0.31	1980	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	413	-9.99	1.53	12	0.20	-952.00	6225.00	25200	20230816	-62.26	9000	20240304	5.67	15550	-38.84	20240513	9000	5.67	20240304	25200	-62.26	20230816	9000	5.67	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
31	20240625	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-100	5	-1.03	56847620	5919	27.66	9680	9720	9500	12640	6820	9730	9604.26	0.31	2043	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	418	-10.12	1.55	12	0.14	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	15550	-38.07	20240513	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
32	20240625	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-80	5	-0.82	39515190	4113	19.22	9680	9720	9500	12640	6820	9730	9607.39	0.31	1263	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	419	-10.14	1.55	12	0.09	-952.00	6225.00	25200	20230816	-61.71	9000	20240304	7.22	15550	-37.94	20240513	9000	7.22	20240304	25200	-61.71	20230816	9000	7.22	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
33	20240625	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-70	5	-0.72	6727700	696	3.25	9680	9720	9650	12640	6820	9730	9666.24	0.31	441	9896	9812	9706	9622	9516	9760	9570	22	2910	500	6810	10	1	4343920	420	-10.15	1.55	12	0.02	-952.00	6225.00	25200	20230816	-61.67	9000	20240304	7.33	15550	-37.88	20240513	9000	7.33	20240304	25200	-61.67	20230816	9000	7.33	20240304	1.00	N	247660	500	21 억	13261	N	N	N	N
34	20240624	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-40	5	-0.41	202761410	20995	97.47	9770	9790	9600	12700	6840	9770	9657.60	0.34	-1597	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	423	-10.22	1.56	12	0.48	-952.00	6225.00	25200	20230816	-61.39	9000	20240304	8.11	15550	-37.43	20240513	9000	8.11	20240304	25200	-61.39	20230816	9000	8.11	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
35	20240624	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-40	5	-0.41	196915950	20393	94.67	9770	9790	9600	12700	6840	9770	9656.06	0.34	-1538	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	423	-10.22	1.56	12	0.47	-952.00	6225.00	25200	20230816	-61.39	9000	20240304	8.11	15550	-37.43	20240513	9000	8.11	20240304	25200	-61.39	20230816	9000	8.11	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
36	20240624	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-120	5	-1.23	147181450	15222	70.67	9770	9790	9600	12700	6840	9770	9669.00	0.34	-1718	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	419	-10.14	1.55	12	0.35	-952.00	6225.00	25200	20230816	-61.71	9000	20240304	7.22	15550	-37.94	20240513	9000	7.22	20240304	25200	-61.71	20230816	9000	7.22	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
37	20240624	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-20	5	-0.20	111617250	11548	53.61	9770	9790	9600	12700	6840	9770	9665.50	0.34	-696	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	424	-10.24	1.57	12	0.27	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	15550	-37.30	20240513	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
38	20240624	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-140	5	-1.43	90736080	9398	43.63	9770	9770	9600	12700	6840	9770	9654.83	0.34	-1014	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	418	-10.12	1.55	12	0.22	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	15550	-38.07	20240513	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
39	20240624	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	-160	5	-1.64	72911410	7544	35.02	9770	9770	9600	12700	6840	9770	9664.82	0.34	-886	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	417	-10.09	1.54	12	0.17	-952.00	6225.00	25200	20230816	-61.87	9000	20240304	6.78	15550	-38.20	20240513	9000	6.78	20240304	25200	-61.87	20230816	9000	6.78	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
40	20240624	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-20	5	-0.20	48290560	4991	23.17	9770	9770	9600	12700	6840	9770	9675.53	0.34	-764	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	424	-10.24	1.57	12	0.11	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	15550	-37.30	20240513	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
41	20240624	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-130	5	-1.33	21704600	2241	10.40	9770	9770	9600	12700	6840	9770	9685.23	0.34	-932	10116	9942	9856	9682	9596	9900	9640	22	2930	500	6830	10	1	4343920	419	-10.13	1.55	12	0.05	-952.00	6225.00	25200	20230816	-61.75	9000	20240304	7.11	15550	-38.01	20240513	9000	7.11	20240304	25200	-61.75	20230816	9000	7.11	20240304	0.98	N	247660	500	21 억	14851	N	N	N	N
42	20240621	161000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-300	5	-2.98	204417340	20728	47.06	10020	10030	9770	13090	7050	10070	9861.89	0.44	-4337	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	424	-10.26	1.57	12	0.48	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
43	20240621	151000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-260	5	-2.58	193138840	19576	44.45	10020	10030	9790	13090	7050	10070	9866.10	0.44	-3786	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	426	-10.30	1.58	12	0.45	-952.00	6225.00	25200	20230816	-61.07	9000	20240304	9.00	15550	-36.91	20240513	9000	9.00	20240304	25200	-61.07	20230816	9000	9.00	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
44	20240621	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-230	5	-2.28	157146620	15908	36.12	10020	10030	9790	13090	7050	10070	9878.46	0.44	-3062	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	427	-10.34	1.58	12	0.37	-952.00	6225.00	25200	20230816	-60.95	9000	20240304	9.33	15550	-36.72	20240513	9000	9.33	20240304	25200	-60.95	20230816	9000	9.33	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
45	20240621	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-160	5	-1.59	147684690	14949	33.94	10020	10030	9790	13090	7050	10070	9879.24	0.44	-2629	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	430	-10.41	1.59	12	0.34	-952.00	6225.00	25200	20230816	-60.67	9000	20240304	10.11	15550	-36.27	20240513	9000	10.11	20240304	25200	-60.67	20230816	9000	10.11	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
46	20240621	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-190	5	-1.89	116492110	11785	26.76	10020	10030	9790	13090	7050	10070	9884.78	0.44	-2352	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	429	-10.38	1.59	12	0.27	-952.00	6225.00	25200	20230816	-60.79	9000	20240304	9.78	15550	-36.46	20240513	9000	9.78	20240304	25200	-60.79	20230816	9000	9.78	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
47	20240621	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-210	5	-2.09	109917390	11120	25.25	10020	10030	9790	13090	7050	10070	9884.66	0.44	-2371	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	428	-10.36	1.58	12	0.26	-952.00	6225.00	25200	20230816	-60.87	9000	20240304	9.56	15550	-36.59	20240513	9000	9.56	20240304	25200	-60.87	20230816	9000	9.56	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
48	20240621	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-200	5	-1.99	90824610	9184	20.85	10020	10030	9790	13090	7050	10070	9889.44	0.44	-2498	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	429	-10.37	1.59	12	0.21	-952.00	6225.00	25200	20230816	-60.83	9000	20240304	9.67	15550	-36.53	20240513	9000	9.67	20240304	25200	-60.83	20230816	9000	9.67	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
49	20240621	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-140	5	-1.39	34998270	3521	7.99	10020	10030	9830	13090	7050	10070	9939.87	0.44	-822	10483	10276	9963	9756	9443	10380	9860	22	3020	500	7040	10	1	4343920	431	-10.43	1.60	12	0.08	-952.00	6225.00	25200	20230816	-60.60	9000	20240304	10.33	15550	-36.14	20240513	9000	10.33	20240304	25200	-60.60	20230816	9000	10.33	20240304	0.98	N	247660	500	21 억	19199	N	N	N	N
50	20240620	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	270	2	2.76	431192940	43078	176.33	9800	10170	9650	12740	6860	9800	10009.59	0.53	-2806	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	437	-10.58	1.62	12	0.99	-952.00	6225.00	25200	20230816	-60.04	9000	20240304	11.89	15550	-35.24	20240513	9000	11.89	20240304	25200	-60.04	20230816	9000	11.89	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
51	20240620	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	170	2	1.73	420681250	42032	172.05	9800	10170	9650	12740	6860	9800	10008.59	0.53	-2537	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	433	-10.47	1.60	12	0.97	-952.00	6225.00	25200	20230816	-60.44	9000	20240304	10.78	15550	-35.88	20240513	9000	10.78	20240304	25200	-60.44	20230816	9000	10.78	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
52	20240620	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	230	2	2.35	379361830	37881	155.06	9800	10170	9650	12740	6860	9800	10014.57	0.53	-1413	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	436	-10.54	1.61	12	0.87	-952.00	6225.00	25200	20230816	-60.20	9000	20240304	11.44	15550	-35.50	20240513	9000	11.44	20240304	25200	-60.20	20230816	9000	11.44	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
53	20240620	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	220	2	2.24	337089900	33652	137.75	9800	10170	9650	12740	6860	9800	10016.94	0.53	-1184	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	435	-10.53	1.61	12	0.77	-952.00	6225.00	25200	20230816	-60.24	9000	20240304	11.33	15550	-35.56	20240513	9000	11.33	20240304	25200	-60.24	20230816	9000	11.33	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
54	20240620	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	260	2	2.65	290190680	28988	118.66	9800	10170	9650	12740	6860	9800	10010.72	0.53	-698	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	437	-10.57	1.62	12	0.67	-952.00	6225.00	25200	20230816	-60.08	9000	20240304	11.78	15550	-35.31	20240513	9000	11.78	20240304	25200	-60.08	20230816	9000	11.78	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
55	20240620	110957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	220	2	2.24	253513260	25325	103.66	9800	10170	9650	12740	6860	9800	10010.40	0.53	512	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	435	-10.53	1.61	12	0.58	-952.00	6225.00	25200	20230816	-60.24	9000	20240304	11.33	15550	-35.56	20240513	9000	11.33	20240304	25200	-60.24	20230816	9000	11.33	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
56	20240620	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	300	2	3.06	151338900	15177	62.12	9800	10140	9650	12740	6860	9800	9971.60	0.53	316	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	439	-10.61	1.62	12	0.35	-952.00	6225.00	25200	20230816	-59.92	9000	20240304	12.22	15550	-35.05	20240513	9000	12.22	20240304	25200	-59.92	20230816	9000	12.22	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
57	20240620	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	0	3	0.00	15661450	1603	6.56	9800	9890	9650	12740	6860	9800	9770.09	0.53	-958	9986	9892	9716	9622	9446	9940	9670	22	2940	500	6860	10	1	4343920	426	-10.29	1.57	12	0.04	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.01	N	247660	500	21 억	22939	N	N	N	N
58	20240619	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	40	2	0.41	235395870	24373	97.25	9750	9810	9540	12680	6840	9760	9658.03	0.49	1686	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	426	-10.29	1.57	12	0.56	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
59	20240619	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	10	2	0.10	230474210	23870	95.25	9750	9810	9540	12680	6840	9760	9655.39	0.49	1835	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	424	-10.26	1.57	12	0.55	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
60	20240619	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	30	2	0.31	200676940	20815	83.06	9750	9800	9540	12680	6840	9760	9640.98	0.49	2094	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	425	-10.28	1.57	12	0.48	-952.00	6225.00	25200	20230816	-61.15	9000	20240304	8.78	15550	-37.04	20240513	9000	8.78	20240304	25200	-61.15	20230816	9000	8.78	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
61	20240619	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-160	5	-1.64	164543860	17088	68.19	9750	9800	9540	12680	6840	9760	9629.21	0.49	637	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	417	-10.08	1.54	12	0.39	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
62	20240619	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	-150	5	-1.54	119193190	12355	49.30	9750	9800	9600	12680	6840	9760	9647.36	0.49	504	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	417	-10.09	1.54	12	0.28	-952.00	6225.00	25200	20230816	-61.87	9000	20240304	6.78	15550	-38.20	20240513	9000	6.78	20240304	25200	-61.87	20230816	9000	6.78	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
63	20240619	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-130	5	-1.33	101138110	10478	41.81	9750	9800	9600	12680	6840	9760	9652.43	0.49	2053	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	418	-10.12	1.55	12	0.24	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	15550	-38.07	20240513	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
64	20240619	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-130	5	-1.33	83911630	8689	34.67	9750	9800	9600	12680	6840	9760	9657.23	0.49	1796	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	418	-10.12	1.55	12	0.20	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	15550	-38.07	20240513	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
65	20240619	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-40	5	-0.41	14178210	1458	5.82	9750	9800	9660	12680	6840	9760	9724.42	0.49	311	9953	9856	9713	9616	9473	9785	9545	22	2920	500	6830	10	1	4343920	422	-10.21	1.56	12	0.03	-952.00	6225.00	25200	20230816	-61.43	9000	20240304	8.00	15550	-37.49	20240513	9000	8.00	20240304	25200	-61.43	20230816	9000	8.00	20240304	1.00	N	247660	500	21 억	21137	N	N	N	N
66	20240618	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-40	5	-0.41	240456850	24930	105.55	9810	9810	9570	12740	6860	9800	9645.28	0.46	610	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	424	-10.25	1.57	12	0.57	-952.00	6225.00	25200	20230816	-61.27	9000	20240304	8.44	15550	-37.23	20240513	9000	8.44	20240304	25200	-61.27	20230816	9000	8.44	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
67	20240618	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-110	5	-1.12	230108760	23866	101.05	9810	9810	9570	12740	6860	9800	9641.70	0.46	378	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	421	-10.18	1.56	12	0.55	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
68	20240618	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-200	5	-2.04	197091130	20432	86.51	9810	9810	9580	12740	6860	9800	9646.20	0.46	-1122	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	417	-10.08	1.54	12	0.47	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
69	20240618	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-140	5	-1.43	170477330	17660	74.77	9810	9810	9580	12740	6860	9800	9653.30	0.46	-1728	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	420	-10.15	1.55	12	0.41	-952.00	6225.00	25200	20230816	-61.67	9000	20240304	7.33	15550	-37.88	20240513	9000	7.33	20240304	25200	-61.67	20230816	9000	7.33	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
70	20240618	120948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-180	5	-1.84	126364010	13074	55.35	9810	9810	9580	12740	6860	9800	9665.29	0.46	-2557	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	418	-10.11	1.55	12	0.30	-952.00	6225.00	25200	20230816	-61.83	9000	20240304	6.89	15550	-38.14	20240513	9000	6.89	20240304	25200	-61.83	20230816	9000	6.89	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
71	20240618	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-100	5	-1.02	103824890	10740	45.47	9810	9810	9580	12740	6860	9800	9667.12	0.46	-2788	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	421	-10.19	1.56	12	0.25	-952.00	6225.00	25200	20230816	-61.51	9000	20240304	7.78	15550	-37.62	20240513	9000	7.78	20240304	25200	-61.51	20230816	9000	7.78	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
72	20240618	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-140	5	-1.43	55145940	5685	24.07	9810	9810	9620	12740	6860	9800	9700.25	0.46	-2816	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	420	-10.15	1.55	12	0.13	-952.00	6225.00	25200	20230816	-61.67	9000	20240304	7.33	15550	-37.88	20240513	9000	7.33	20240304	25200	-61.67	20230816	9000	7.33	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
73	20240618	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-40	5	-0.41	12715450	1302	5.51	9810	9810	9730	12740	6860	9800	9766.09	0.46	-1052	10106	9952	9846	9692	9586	9900	9640	22	2940	500	6860	10	1	4343920	424	-10.25	1.57	12	0.03	-952.00	6225.00	25200	20230816	-61.27	9000	20240304	8.44	15550	-37.23	20240513	9000	8.44	20240304	25200	-61.27	20230816	9000	8.44	20240304	1.01	N	247660	500	21 억	20130	N	N	N	N
74	20240617	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-100	5	-1.01	229729120	23320	50.46	9820	10000	9740	12870	6930	9900	9851.68	0.46	472	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	426	-10.29	1.57	12	0.54	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
75	20240617	150947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	222222570	22554	48.81	9820	10000	9740	12870	6930	9900	9852.91	0.46	582	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	427	-10.32	1.58	12	0.52	-952.00	6225.00	25200	20230816	-61.03	9000	20240304	9.11	15550	-36.85	20240513	9000	9.11	20240304	25200	-61.03	20230816	9000	9.11	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
76	20240617	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-110	5	-1.11	197779770	20055	43.40	9820	10000	9740	12870	6930	9900	9861.87	0.46	558	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	425	-10.28	1.57	12	0.46	-952.00	6225.00	25200	20230816	-61.15	9000	20240304	8.78	15550	-37.04	20240513	9000	8.78	20240304	25200	-61.15	20230816	9000	8.78	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
77	20240617	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-50	5	-0.51	175762630	17812	38.54	9820	10000	9740	12870	6930	9900	9867.65	0.46	898	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	428	-10.35	1.58	12	0.41	-952.00	6225.00	25200	20230816	-60.91	9000	20240304	9.44	15550	-36.66	20240513	9000	9.44	20240304	25200	-60.91	20230816	9000	9.44	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
78	20240617	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-80	5	-0.81	146947320	14870	32.18	9820	10000	9820	12870	6930	9900	9882.13	0.46	2007	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	427	-10.32	1.58	12	0.34	-952.00	6225.00	25200	20230816	-61.03	9000	20240304	9.11	15550	-36.85	20240513	9000	9.11	20240304	25200	-61.03	20230816	9000	9.11	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
79	20240617	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	10	2	0.10	112296280	11352	24.57	9820	10000	9820	12870	6930	9900	9892.20	0.46	4868	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	430	-10.41	1.59	12	0.26	-952.00	6225.00	25200	20230816	-60.67	9000	20240304	10.11	15550	-36.27	20240513	9000	10.11	20240304	25200	-60.67	20230816	9000	10.11	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
80	20240617	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	90	2	0.91	94106430	9517	20.59	9820	10000	9820	12870	6930	9900	9888.25	0.46	5304	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	434	-10.49	1.60	12	0.22	-952.00	6225.00	25200	20230816	-60.36	9000	20240304	11.00	15550	-35.76	20240513	9000	11.00	20240304	25200	-60.36	20230816	9000	11.00	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
81	20240617	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-30	5	-0.30	24324620	2449	5.30	9820	9990	9820	12870	6930	9900	9932.47	0.46	1351	10193	10046	9853	9706	9513	9950	9610	22	2970	500	6930	10	1	4343920	429	-10.37	1.59	12	0.06	-952.00	6225.00	25200	20230816	-60.83	9000	20240304	9.67	15550	-36.53	20240513	9000	9.67	20240304	25200	-60.83	20230816	9000	9.67	20240304	1.07	N	247660	500	21 억	19887	N	N	N	N
82	20240614	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-80	5	-0.80	452027110	46045	109.54	9980	10000	9660	12970	6990	9980	9816.89	0.27	6437	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	430	-10.40	1.59	12	1.06	-952.00	6225.00	25200	20230816	-60.71	9000	20240304	10.00	15550	-36.33	20240513	9000	10.00	20240304	25200	-60.71	20230816	9000	10.00	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
83	20240614	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-80	5	-0.80	436505700	44472	105.80	9980	10000	9660	12970	6990	9980	9815.29	0.27	6483	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	430	-10.40	1.59	12	1.02	-952.00	6225.00	25200	20230816	-60.71	9000	20240304	10.00	15550	-36.33	20240513	9000	10.00	20240304	25200	-60.71	20230816	9000	10.00	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
84	20240614	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-130	5	-1.30	362777040	36992	88.00	9980	10000	9660	12970	6990	9980	9806.91	0.27	3330	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	428	-10.35	1.58	12	0.85	-952.00	6225.00	25200	20230816	-60.91	9000	20240304	9.44	15550	-36.66	20240513	9000	9.44	20240304	25200	-60.91	20230816	9000	9.44	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
85	20240614	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	-150	5	-1.50	345186720	35206	83.76	9980	10000	9660	12970	6990	9980	9804.77	0.27	3085	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	427	-10.33	1.58	12	0.81	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	15550	-36.78	20240513	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
86	20240614	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-140	5	-1.40	290366050	29609	70.44	9980	10000	9660	12970	6990	9980	9806.68	0.27	2611	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	427	-10.34	1.58	12	0.68	-952.00	6225.00	25200	20230816	-60.95	9000	20240304	9.33	15550	-36.72	20240513	9000	9.33	20240304	25200	-60.95	20230816	9000	9.33	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
87	20240614	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-210	5	-2.10	264548890	26971	64.16	9980	10000	9660	12970	6990	9980	9808.64	0.27	2164	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	424	-10.26	1.57	12	0.62	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
88	20240614	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-280	5	-2.81	226077880	23025	54.78	9980	10000	9660	12970	6990	9980	9818.80	0.27	2437	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	421	-10.19	1.56	12	0.53	-952.00	6225.00	25200	20230816	-61.51	9000	20240304	7.78	15550	-37.62	20240513	9000	7.78	20240304	25200	-61.51	20230816	9000	7.78	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
89	20240614	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-10	5	-0.10	26429760	2664	6.34	9980	9980	9900	12970	6990	9980	9921.08	0.27	-116	10420	10200	10090	9870	9760	10145	9815	22	2990	500	6980	10	1	4343920	433	-10.47	1.60	12	0.06	-952.00	6225.00	25200	20230816	-60.44	9000	20240304	10.78	15550	-35.88	20240513	9000	10.78	20240304	25200	-60.44	20230816	9000	10.78	20240304	1.08	N	247660	500	21 억	11893	N	N	N	N
90	20240613	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-250	5	-2.44	422211950	41967	165.28	10300	10310	9980	13290	7170	10230	10060.57	0.26	617	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	434	-10.48	1.60	12	0.97	-952.00	6225.00	25200	20230816	-60.40	9000	20240304	10.89	15550	-35.82	20240513	9000	10.89	20240304	25200	-60.40	20230816	9000	10.89	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
91	20240613	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-210	5	-2.05	396755340	39421	155.25	10300	10310	9980	13290	7170	10230	10064.57	0.26	612	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	435	-10.53	1.61	12	0.91	-952.00	6225.00	25200	20230816	-60.24	9000	20240304	11.33	15550	-35.56	20240513	9000	11.33	20240304	25200	-60.24	20230816	9000	11.33	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
92	20240613	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-210	5	-2.05	328545770	32608	128.42	10300	10310	9980	13290	7170	10230	10075.62	0.26	-986	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	435	-10.53	1.61	12	0.75	-952.00	6225.00	25200	20230816	-60.24	9000	20240304	11.33	15550	-35.56	20240513	9000	11.33	20240304	25200	-60.24	20230816	9000	11.33	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
93	20240613	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-150	5	-1.47	224729740	22240	87.59	10300	10310	10010	13290	7170	10230	10104.75	0.26	2569	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	438	-10.59	1.62	12	0.51	-952.00	6225.00	25200	20230816	-60.00	9000	20240304	12.00	15550	-35.18	20240513	9000	12.00	20240304	25200	-60.00	20230816	9000	12.00	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
94	20240613	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-160	5	-1.56	207411280	20518	80.80	10300	10310	10010	13290	7170	10230	10108.75	0.26	2835	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	437	-10.58	1.62	12	0.47	-952.00	6225.00	25200	20230816	-60.04	9000	20240304	11.89	15550	-35.24	20240513	9000	11.89	20240304	25200	-60.04	20230816	9000	11.89	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
95	20240613	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-170	5	-1.66	164235770	16217	63.87	10300	10310	10010	13290	7170	10230	10127.38	0.26	2158	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	437	-10.57	1.62	12	0.37	-952.00	6225.00	25200	20230816	-60.08	9000	20240304	11.78	15550	-35.31	20240513	9000	11.78	20240304	25200	-60.08	20230816	9000	11.78	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
96	20240613	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-30	5	-0.29	58197680	5715	22.51	10300	10310	10010	13290	7170	10230	10183.32	0.26	397	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	443	-10.71	1.64	12	0.13	-952.00	6225.00	25200	20230816	-59.52	9000	20240304	13.33	15550	-34.41	20240513	9000	13.33	20240304	25200	-59.52	20230816	9000	13.33	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
97	20240613	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	10	2	0.10	18745480	1839	7.24	10300	10310	10010	13290	7170	10230	10193.30	0.26	145	10576	10402	10256	10082	9936	10330	10010	22	3060	500	7160	10	1	4343920	445	-10.76	1.64	12	0.04	-952.00	6225.00	25200	20230816	-59.37	9000	20240304	13.78	15550	-34.15	20240513	9000	13.78	20240304	25200	-59.37	20230816	9000	13.78	20240304	1.10	N	247660	500	21 억	11235	N	N	N	N
98	20240612	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	-20	5	-0.20	259142290	25357	54.24	10430	10430	10110	13320	7180	10250	10219.75	0.15	4699	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	444	-10.75	1.64	12	0.58	-952.00	6225.00	25200	20230816	-59.40	9000	20240304	13.67	15550	-34.21	20240513	9000	13.67	20240304	25200	-59.40	20230816	9000	13.67	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
99	20240612	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-40	5	-0.39	242927770	23762	50.82	10430	10430	10110	13320	7180	10250	10223.37	0.15	3536	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	444	-10.72	1.64	12	0.55	-952.00	6225.00	25200	20230816	-59.48	9000	20240304	13.44	15550	-34.34	20240513	9000	13.44	20240304	25200	-59.48	20230816	9000	13.44	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
100	20240612	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-60	5	-0.59	173137540	16899	36.15	10430	10430	10190	13320	7180	10250	10245.43	0.15	3104	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	443	-10.70	1.64	12	0.39	-952.00	6225.00	25200	20230816	-59.56	9000	20240304	13.22	15550	-34.47	20240513	9000	13.22	20240304	25200	-59.56	20230816	9000	13.22	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
101	20240612	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	40	2	0.39	136065560	13269	28.38	10430	10430	10190	13320	7180	10250	10254.39	0.15	3890	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	447	-10.81	1.65	12	0.31	-952.00	6225.00	25200	20230816	-59.17	9000	20240304	14.33	15550	-33.83	20240513	9000	14.33	20240304	25200	-59.17	20230816	9000	14.33	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
102	20240612	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	70	2	0.68	123868140	12081	25.84	10430	10430	10190	13320	7180	10250	10253.14	0.15	3898	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	448	-10.84	1.66	12	0.28	-952.00	6225.00	25200	20230816	-59.05	9000	20240304	14.67	15550	-33.63	20240513	9000	14.67	20240304	25200	-59.05	20230816	9000	14.67	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
103	20240612	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	10	2	0.10	105636400	10309	22.05	10430	10430	10190	13320	7180	10250	10247.01	0.15	3853	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	446	-10.78	1.65	12	0.24	-952.00	6225.00	25200	20230816	-59.29	9000	20240304	14.00	15550	-34.02	20240513	9000	14.00	20240304	25200	-59.29	20230816	9000	14.00	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
104	20240612	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-30	5	-0.29	72917820	7119	15.23	10430	10430	10190	13320	7180	10250	10242.71	0.15	1834	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	444	-10.74	1.64	12	0.16	-952.00	6225.00	25200	20230816	-59.44	9000	20240304	13.56	15550	-34.28	20240513	9000	13.56	20240304	25200	-59.44	20230816	9000	13.56	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
105	20240612	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	30	2	0.29	6077740	586	1.25	10430	10430	10280	13320	7180	10250	10371.57	0.15	-7	10636	10442	10296	10102	9956	10370	10030	22	3070	500	7170	10	1	4343920	447	-10.80	1.65	12	0.01	-952.00	6225.00	25200	20230816	-59.21	9000	20240304	14.22	15550	-33.89	20240513	9000	14.22	20240304	25200	-59.21	20230816	9000	14.22	20240304	1.04	N	247660	500	21 억	6540	N	N	N	N
106	20240610	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-50	5	-0.48	340824030	32409	73.77	10500	10760	10410	13620	7340	10480	10517.41	0.29	-90	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	453	-10.96	1.68	12	0.75	-952.00	6225.00	25200	20230816	-58.61	9000	20240304	15.89	15550	-32.93	20240513	9000	15.89	20240304	25200	-58.61	20230816	9000	15.89	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
107	20240610	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-30	5	-0.29	316240980	30054	68.41	10500	10760	10410	13620	7340	10480	10522.43	0.29	-137	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	454	-10.98	1.68	12	0.69	-952.00	6225.00	25200	20230816	-58.53	9000	20240304	16.11	15550	-32.80	20240513	9000	16.11	20240304	25200	-58.53	20230816	9000	16.11	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
108	20240610	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	150	2	1.43	239027650	22700	51.67	10500	10760	10410	13620	7340	10480	10529.85	0.29	186	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	462	-11.17	1.71	12	0.52	-952.00	6225.00	25200	20230816	-57.82	9000	20240304	18.11	15550	-31.64	20240513	9000	18.11	20240304	25200	-57.82	20230816	9000	18.11	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
109	20240610	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	120	2	1.15	229246190	21777	49.57	10500	10760	10410	13620	7340	10480	10526.99	0.29	260	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	460	-11.13	1.70	12	0.50	-952.00	6225.00	25200	20230816	-57.94	9000	20240304	17.78	15550	-31.83	20240513	9000	17.78	20240304	25200	-57.94	20230816	9000	17.78	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
110	20240610	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	70	2	0.67	192505160	18282	41.61	10500	10760	10410	13620	7340	10480	10529.76	0.29	248	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	458	-11.08	1.69	12	0.42	-952.00	6225.00	25200	20230816	-58.13	9000	20240304	17.22	15550	-32.15	20240513	9000	17.22	20240304	25200	-58.13	20230816	9000	17.22	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
111	20240610	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	220	2	2.10	150827700	14349	32.66	10500	10760	10410	13620	7340	10480	10511.37	0.29	417	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	465	-11.24	1.72	12	0.33	-952.00	6225.00	25200	20230816	-57.54	9000	20240304	18.89	15550	-31.19	20240513	9000	18.89	20240304	25200	-57.54	20230816	9000	18.89	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
112	20240610	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	20	2	0.19	101170540	9675	22.02	10500	10670	10410	13620	7340	10480	10456.90	0.29	981	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	456	-11.03	1.69	12	0.22	-952.00	6225.00	25200	20230816	-58.33	9000	20240304	16.67	15550	-32.48	20240513	9000	16.67	20240304	25200	-58.33	20230816	9000	16.67	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
113	20240610	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-20	5	-0.19	30961660	2948	6.71	10500	10670	10430	13620	7340	10480	10502.60	0.29	-130	10953	10716	10523	10286	10093	10835	10405	22	3140	500	7330	10	1	4343920	454	-10.99	1.68	12	0.07	-952.00	6225.00	25200	20230816	-58.49	9000	20240304	16.22	15550	-32.73	20240513	9000	16.22	20240304	25200	-58.49	20230816	9000	16.22	20240304	1.04	N	247660	500	21 억	12408	N	N	N	N
114	20240607	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	160	2	1.55	455151470	42913	170.72	10340	10760	10330	13410	7230	10320	10606.45	0.22	2935	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	455	-11.01	1.68	12	0.99	-952.00	6225.00	25200	20230816	-58.41	9000	20240304	16.44	15550	-32.60	20240513	9000	16.44	20240304	25200	-58.41	20230816	9000	16.44	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
115	20240607	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	250	2	2.42	429078060	40430	160.84	10340	10760	10330	13410	7230	10320	10612.86	0.22	2938	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	459	-11.10	1.70	12	0.93	-952.00	6225.00	25200	20230816	-58.06	9000	20240304	17.44	15550	-32.03	20240513	9000	17.44	20240304	25200	-58.06	20230816	9000	17.44	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
116	20240607	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	310	2	3.00	359223640	33807	134.49	10340	10760	10330	13410	7230	10320	10625.72	0.22	2578	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	462	-11.17	1.71	12	0.78	-952.00	6225.00	25200	20230816	-57.82	9000	20240304	18.11	15550	-31.64	20240513	9000	18.11	20240304	25200	-57.82	20230816	9000	18.11	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
117	20240607	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	370	2	3.59	334502820	31485	125.25	10340	10760	10330	13410	7230	10320	10624.20	0.22	2865	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	464	-11.23	1.72	12	0.72	-952.00	6225.00	25200	20230816	-57.58	9000	20240304	18.78	15550	-31.25	20240513	9000	18.78	20240304	25200	-57.58	20230816	9000	18.78	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
118	20240607	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	300	2	2.91	287060080	27037	107.56	10340	10760	10330	13410	7230	10320	10617.31	0.22	2611	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	461	-11.16	1.71	12	0.62	-952.00	6225.00	25200	20230816	-57.86	9000	20240304	18.00	15550	-31.70	20240513	9000	18.00	20240304	25200	-57.86	20230816	9000	18.00	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
119	20240607	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	340	2	3.29	255236720	24055	95.70	10340	10760	10330	13410	7230	10320	10610.55	0.22	2304	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	463	-11.20	1.71	12	0.55	-952.00	6225.00	25200	20230816	-57.70	9000	20240304	18.44	15550	-31.45	20240513	9000	18.44	20240304	25200	-57.70	20230816	9000	18.44	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
120	20240607	100933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	260	2	2.52	114945980	10906	43.39	10340	10680	10330	13410	7230	10320	10539.70	0.22	1635	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	460	-11.11	1.70	12	0.25	-952.00	6225.00	25200	20230816	-58.02	9000	20240304	17.56	15550	-31.96	20240513	9000	17.56	20240304	25200	-58.02	20230816	9000	17.56	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
121	20240607	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	100	2	0.97	16764760	1609	6.40	10340	10480	10330	13410	7230	10320	10419.37	0.22	257	10620	10470	10330	10180	10040	10545	10255	22	3090	500	7220	10	1	4343920	453	-10.95	1.67	12	0.04	-952.00	6225.00	25200	20230816	-58.65	9000	20240304	15.78	15550	-32.99	20240513	9000	15.78	20240304	25200	-58.65	20230816	9000	15.78	20240304	1.05	N	247660	500	21 억	9629	N	N	N	N
122	20240605	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	30	2	0.29	258361020	25103	73.27	10250	10480	10190	13370	7210	10290	10292.04	0.28	-2148	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	448	-10.84	1.66	12	0.58	-952.00	6225.00	25200	20230816	-59.05	9000	20240304	14.67	15550	-33.63	20240513	9000	14.67	20240304	25200	-59.05	20230816	9000	14.67	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
123	20240605	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	30	2	0.29	244776160	23787	69.43	10250	10480	10190	13370	7210	10290	10290.33	0.28	-2135	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	448	-10.84	1.66	12	0.55	-952.00	6225.00	25200	20230816	-59.05	9000	20240304	14.67	15550	-33.63	20240513	9000	14.67	20240304	25200	-59.05	20230816	9000	14.67	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
124	20240605	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	20	2	0.19	223816670	21755	63.50	10250	10480	10190	13370	7210	10290	10288.06	0.28	-1959	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	448	-10.83	1.66	12	0.50	-952.00	6225.00	25200	20230816	-59.09	9000	20240304	14.56	15550	-33.70	20240513	9000	14.56	20240304	25200	-59.09	20230816	9000	14.56	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
125	20240605	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	50	2	0.49	206859740	20112	58.71	10250	10480	10190	13370	7210	10290	10285.39	0.28	-1885	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	449	-10.86	1.66	12	0.46	-952.00	6225.00	25200	20230816	-58.97	9000	20240304	14.89	15550	-33.50	20240513	9000	14.89	20240304	25200	-58.97	20230816	9000	14.89	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
126	20240605	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	110	2	1.07	175096650	17037	49.73	10250	10480	10190	13370	7210	10290	10277.43	0.28	-1768	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	452	-10.92	1.67	12	0.39	-952.00	6225.00	25200	20230816	-58.73	9000	20240304	15.56	15550	-33.12	20240513	9000	15.56	20240304	25200	-58.73	20230816	9000	15.56	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
127	20240605	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	190	2	1.85	152300960	14850	43.35	10250	10480	10190	13370	7210	10290	10255.96	0.28	-1373	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	455	-11.01	1.68	12	0.34	-952.00	6225.00	25200	20230816	-58.41	9000	20240304	16.44	15550	-32.60	20240513	9000	16.44	20240304	25200	-58.41	20230816	9000	16.44	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
128	20240605	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-70	5	-0.68	107673720	10516	30.70	10250	10350	10190	13370	7210	10290	10239.04	0.28	-3250	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	444	-10.74	1.64	12	0.24	-952.00	6225.00	25200	20230816	-59.44	9000	20240304	13.56	15550	-34.28	20240513	9000	13.56	20240304	25200	-59.44	20230816	9000	13.56	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
129	20240605	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-40	5	-0.39	15401790	1501	4.38	10250	10350	10230	13370	7210	10290	10261.02	0.28	55	10670	10480	10370	10180	10070	10425	10125	22	3080	500	7200	10	1	4343920	445	-10.77	1.65	12	0.03	-952.00	6225.00	25200	20230816	-59.33	9000	20240304	13.89	15550	-34.08	20240513	9000	13.89	20240304	25200	-59.33	20230816	9000	13.89	20240304	1.02	N	247660	500	21 억	12005	N	N	N	N
130	20240604	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-80	5	-0.77	350843830	33876	57.88	10370	10560	10260	13480	7260	10370	10356.77	0.29	-1241	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	447	-10.81	1.65	12	0.78	-952.00	6225.00	25200	20230816	-59.17	9000	20240304	14.33	15550	-33.83	20240513	9000	14.33	20240304	25200	-59.17	20230816	9000	14.33	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
131	20240604	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	-60	5	-0.58	331733470	32019	54.71	10370	10560	10260	13480	7260	10370	10360.52	0.29	-882	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	448	-10.83	1.66	12	0.74	-952.00	6225.00	25200	20230816	-59.09	9000	20240304	14.56	15550	-33.70	20240513	9000	14.56	20240304	25200	-59.09	20230816	9000	14.56	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
132	20240604	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	-40	5	-0.39	250833080	24168	41.29	10370	10560	10260	13480	7260	10370	10378.73	0.29	1272	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	449	-10.85	1.66	12	0.56	-952.00	6225.00	25200	20230816	-59.01	9000	20240304	14.78	15550	-33.57	20240513	9000	14.78	20240304	25200	-59.01	20230816	9000	14.78	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
133	20240604	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	90	2	0.87	214720710	20691	35.35	10370	10560	10260	13480	7260	10370	10377.49	0.29	2409	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	454	-10.99	1.68	12	0.48	-952.00	6225.00	25200	20230816	-58.49	9000	20240304	16.22	15550	-32.73	20240513	9000	16.22	20240304	25200	-58.49	20230816	9000	16.22	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
134	20240604	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	10	2	0.10	148320300	14340	24.50	10370	10520	10260	13480	7260	10370	10343.12	0.29	1646	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	451	-10.90	1.67	12	0.33	-952.00	6225.00	25200	20230816	-58.81	9000	20240304	15.33	15550	-33.25	20240513	9000	15.33	20240304	25200	-58.81	20230816	9000	15.33	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
135	20240604	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	0	3	0.00	134634930	13017	22.24	10370	10520	10260	13480	7260	10370	10343.01	0.29	1566	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	450	-10.89	1.67	12	0.30	-952.00	6225.00	25200	20230816	-58.85	9000	20240304	15.22	15550	-33.31	20240513	9000	15.22	20240304	25200	-58.85	20230816	9000	15.22	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
136	20240604	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	-30	5	-0.29	100685180	9734	16.63	10370	10520	10260	13480	7260	10370	10343.66	0.29	1331	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	449	-10.86	1.66	12	0.22	-952.00	6225.00	25200	20230816	-58.97	9000	20240304	14.89	15550	-33.50	20240513	9000	14.89	20240304	25200	-58.97	20230816	9000	14.89	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
137	20240604	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-110	5	-1.06	31262300	3016	5.15	10370	10520	10260	13480	7260	10370	10365.48	0.29	246	11110	10740	10470	10100	9830	10605	9965	22	3110	500	7250	10	1	4343920	446	-10.78	1.65	12	0.07	-952.00	6225.00	25200	20230816	-59.29	9000	20240304	14.00	15550	-34.02	20240513	9000	14.00	20240304	25200	-59.29	20230816	9000	14.00	20240304	1.01	N	247660	500	21 억	12498	N	N	N	N
138	20240603	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	-280	5	-2.63	603847720	58139	159.24	10660	10840	10200	13840	7460	10650	10386.29	0.12	7449	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	450	-10.89	1.67	12	1.34	-952.00	6225.00	25200	20230816	-58.85	9000	20240304	15.22	15550	-33.31	20240513	9000	15.22	20240304	25200	-58.85	20230816	9000	15.22	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
139	20240603	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-270	5	-2.54	578548170	55701	152.56	10660	10840	10200	13840	7460	10650	10386.67	0.12	6684	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	451	-10.90	1.67	12	1.28	-952.00	6225.00	25200	20230816	-58.81	9000	20240304	15.33	15550	-33.25	20240513	9000	15.33	20240304	25200	-58.81	20230816	9000	15.33	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
140	20240603	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	-320	5	-3.00	504029330	48490	132.81	10660	10840	10200	13840	7460	10650	10394.50	0.12	6216	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	449	-10.85	1.66	12	1.12	-952.00	6225.00	25200	20230816	-59.01	9000	20240304	14.78	15550	-33.57	20240513	9000	14.78	20240304	25200	-59.01	20230816	9000	14.78	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
141	20240603	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-270	5	-2.54	295859560	28226	77.31	10660	10840	10340	13840	7460	10650	10481.81	0.12	3085	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	451	-10.90	1.67	12	0.65	-952.00	6225.00	25200	20230816	-58.81	9000	20240304	15.33	15550	-33.25	20240513	9000	15.33	20240304	25200	-58.81	20230816	9000	15.33	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
142	20240603	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	-210	5	-1.97	231749760	22051	60.40	10660	10840	10360	13840	7460	10650	10509.72	0.12	1808	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	454	-10.97	1.68	12	0.51	-952.00	6225.00	25200	20230816	-58.57	9000	20240304	16.00	15550	-32.86	20240513	9000	16.00	20240304	25200	-58.57	20230816	9000	16.00	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
143	20240603	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-100	5	-0.94	156350730	14823	40.60	10660	10840	10360	13840	7460	10650	10547.85	0.12	809	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	458	-11.08	1.69	12	0.34	-952.00	6225.00	25200	20230816	-58.13	9000	20240304	17.22	15550	-32.15	20240513	9000	17.22	20240304	25200	-58.13	20230816	9000	17.22	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
144	20240603	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-100	5	-0.94	65124030	6115	16.75	10660	10840	10550	13840	7460	10650	10649.88	0.12	746	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	458	-11.08	1.69	12	0.14	-952.00	6225.00	25200	20230816	-58.13	9000	20240304	17.22	15550	-32.15	20240513	9000	17.22	20240304	25200	-58.13	20230816	9000	17.22	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N
145	20240603	090854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-10	5	-0.09	20780020	1952	5.35	10660	10840	10600	13840	7460	10650	10645.50	0.12	529	11376	11012	10826	10462	10276	10920	10370	22	3190	500	7450	10	1	4343920	462	-11.18	1.71	12	0.04	-952.00	6225.00	25200	20230816	-57.78	9000	20240304	18.22	15550	-31.58	20240513	9000	18.22	20240304	25200	-57.78	20230816	9000	18.22	20240304	0.96	N	247660	500	21 억	5038	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History