KissMeData/311320/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	315409430	31052	12.00	10180	10240	10050	13220	7120	10170	10157.23	1.03	3569	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1287	57.63	2.55	12	0.25	177.00	3995.00	16320	20230719	-37.50	9670	20230525	5.48	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
3	20240531	151159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	304055230	29937	11.57	10180	10240	10050	13220	7120	10170	10156.41	1.03	3553	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1287	57.63	2.55	12	0.24	177.00	3995.00	16320	20230719	-37.50	9670	20230525	5.48	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
4	20240531	141157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-30	5	-0.29	235238940	23145	8.94	10180	10240	10050	13220	7120	10170	10163.65	1.03	2185	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1279	57.29	2.54	12	0.18	177.00	3995.00	16320	20230719	-37.87	9670	20230525	4.86	14100	-28.09	20240229	9880	2.63	20240530	16320	-37.87	20230719	9880	2.63	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
5	20240531	131200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	0	3	0.00	216704920	21321	8.24	10180	10240	10050	13220	7120	10170	10163.86	1.03	2169	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1283	57.46	2.55	12	0.17	177.00	3995.00	16320	20230719	-37.68	9670	20230525	5.17	14100	-27.87	20240229	9880	2.94	20240530	16320	-37.68	20230719	9880	2.94	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
6	20240531	121202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	50	2	0.49	164140540	16145	6.24	10180	10240	10050	13220	7120	10170	10166.61	1.03	2306	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1289	57.74	2.56	12	0.13	177.00	3995.00	16320	20230719	-37.38	9670	20230525	5.69	14100	-27.52	20240229	9880	3.44	20240530	16320	-37.38	20230719	9880	3.44	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
7	20240531	111159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	152751000	15029	5.81	10180	10240	10050	13220	7120	10170	10163.67	1.03	1659	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1287	57.63	2.55	12	0.12	177.00	3995.00	16320	20230719	-37.50	9670	20230525	5.48	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
8	20240531	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	20	2	0.20	130757810	12869	4.97	10180	10240	10050	13220	7120	10170	10160.53	1.03	770	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1285	57.57	2.55	12	0.10	177.00	3995.00	16320	20230719	-37.56	9670	20230525	5.38	14100	-27.73	20240229	9880	3.14	20240530	16320	-37.56	20230719	9880	3.14	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
9	20240531	091202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	71460740	7053	2.73	10180	10230	10050	13220	7120	10170	10130.85	1.03	1639	11083	10626	10253	9796	9423	10440	9610	63	3050	500	7320	10	1	12614560	1287	57.63	2.55	12	0.06	177.00	3995.00	16320	20230719	-37.50	9670	20230525	5.48	14100	-27.66	20240229	9880	3.24	20240530	16320	-37.50	20230719	9880	3.24	20240530	3.34	N	311320	500	63 억	129357	N	N	0	N	N
10	20240530	161154	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10170	-540	5	-5.04	2618775560	258789	1391.34	10700	10710	9880	13920	7500	10710	10119.34	0.40	68520	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1283	57.46	2.55	12	2.05	177.00	3995.00	16320	20230719	-37.68	9670	20230525	5.17	14100	-27.87	20240229	9880	2.94	20240530	16320	-37.68	20230719	9880	2.94	20240530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
11	20240530	151154	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10090	-620	5	-5.79	2580635620	255032	1371.14	10700	10710	9880	13920	7500	10710	10118.87	0.40	68983	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1273	57.01	2.53	12	2.02	177.00	3995.00	16320	20230719	-38.17	9670	20230525	4.34	14100	-28.44	20240229	9880	2.13	20240530	16320	-38.17	20230719	9880	2.13	20240530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
12	20240530	141153	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9950	-760	5	-7.10	1767706880	173270	931.56	10700	10710	9880	13920	7500	10710	10202.04	0.40	28795	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1255	56.21	2.49	12	1.37	177.00	3995.00	16320	20230719	-39.03	9670	20230525	2.90	14100	-29.43	20240229	9880	0.71	20240530	16320	-39.03	20230719	9880	0.71	20240530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
13	20240530	131155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-310	5	-2.89	626296210	60059	322.90	10700	10710	10230	13920	7500	10710	10428.02	0.40	-3536	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1312	58.76	2.60	12	0.48	177.00	3995.00	16320	20230719	-36.27	9670	20230525	7.55	14100	-26.24	20240229	10230	1.66	20240530	16320	-36.27	20230719	10070	3.28	20230530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
14	20240530	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-460	5	-4.30	541337560	51827	278.64	10700	10710	10250	13920	7500	10710	10445.09	0.40	-1393	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1293	57.91	2.57	12	0.41	177.00	3995.00	16320	20230719	-37.19	9670	20230525	6.00	14100	-27.30	20240229	10250	0.00	20240530	16320	-37.19	20230719	10070	1.79	20230530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
15	20240530	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	-290	5	-2.71	369122650	35130	188.87	10700	10710	10370	13920	7500	10710	10507.33	0.40	1970	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1314	58.87	2.61	12	0.28	177.00	3995.00	16320	20230719	-36.15	9670	20230525	7.76	14100	-26.10	20240229	10370	0.48	20240530	16320	-36.15	20230719	10070	3.48	20230530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
16	20240530	101156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10510	-200	5	-1.87	293723980	27915	150.08	10700	10710	10400	13920	7500	10710	10522.08	0.40	3259	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1326	59.38	2.63	12	0.22	177.00	3995.00	16320	20230719	-35.60	9670	20230525	8.69	14100	-25.46	20240229	10400	1.06	20240530	16320	-35.60	20230719	10070	4.37	20230530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
17	20240530	091155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10610	-100	5	-0.93	11274790	1062	5.71	10700	10710	10560	13920	7500	10710	10616.56	0.40	254	11143	10926	10813	10596	10483	10870	10540	63	3210	500	7710	10	1	12614560	1338	59.94	2.66	12	0.01	177.00	3995.00	16320	20230719	-34.99	9670	20230525	9.72	14100	-24.75	20240229	10510	0.95	20240527	16320	-34.99	20230719	10070	5.36	20230530	3.38	N	311320	500	63 억	50439	N	N	8	N	N
18	20240529	161143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	-200	5	-1.83	200757170	18582	51.38	11030	11030	10700	14180	7640	10910	10804.24	0.44	-4594	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1351	60.51	2.68	12	0.15	177.00	3995.00	16320	20230719	-34.38	9670	20230525	10.75	14100	-24.04	20240229	10510	1.90	20240527	16320	-34.38	20230719	10070	6.36	20230530	3.39	N	311320	500	63 억	55866	N	N	8	N	N
19	20240529	151144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-110	5	-1.01	174419880	16126	44.59	11030	11030	10700	14180	7640	10910	10816.07	0.44	-4180	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1362	61.02	2.70	12	0.13	177.00	3995.00	16320	20230719	-33.82	9670	20230525	11.69	14100	-23.40	20240229	10510	2.76	20240527	16320	-33.82	20230719	10070	7.25	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
20	20240529	141145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-90	5	-0.82	147378370	13619	37.66	11030	11030	10700	14180	7640	10910	10821.53	0.44	-3740	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1365	61.13	2.71	12	0.11	177.00	3995.00	16320	20230719	-33.70	9670	20230525	11.89	14100	-23.26	20240229	10510	2.95	20240527	16320	-33.70	20230719	10070	7.45	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
21	20240529	131147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-140	5	-1.28	109075560	10063	27.82	11030	11030	10700	14180	7640	10910	10839.27	0.44	-2807	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1359	60.85	2.70	12	0.08	177.00	3995.00	16320	20230719	-34.01	9670	20230525	11.38	14100	-23.62	20240229	10510	2.47	20240527	16320	-34.01	20230719	10070	6.95	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
22	20240529	121146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	-30	5	-0.27	91647640	8452	23.37	11030	11030	10700	14180	7640	10910	10843.31	0.44	-1791	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1372	61.47	2.72	12	0.07	177.00	3995.00	16320	20230719	-33.33	9670	20230525	12.51	14100	-22.84	20240229	10510	3.52	20240527	16320	-33.33	20230719	10070	8.04	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
23	20240529	111146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	-30	5	-0.27	82753540	7631	21.10	11030	11030	10700	14180	7640	10910	10844.39	0.44	-1726	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1372	61.47	2.72	12	0.06	177.00	3995.00	16320	20230719	-33.33	9670	20230525	12.51	14100	-22.84	20240229	10510	3.52	20240527	16320	-33.33	20230719	10070	8.04	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
24	20240529	101139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-110	5	-1.01	58308320	5375	14.86	11030	11030	10700	14180	7640	10910	10848.06	0.44	-1237	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1362	61.02	2.70	12	0.04	177.00	3995.00	16320	20230719	-33.82	9670	20230525	11.69	14100	-23.40	20240229	10510	2.76	20240527	16320	-33.82	20230719	10070	7.25	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
25	20240529	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-110	5	-1.01	38689170	3562	9.85	11030	11030	10700	14180	7640	10910	10861.64	0.44	-1762	11176	11042	10916	10782	10656	10980	10720	63	3270	500	7850	10	1	12614560	1362	61.02	2.70	12	0.03	177.00	3995.00	16320	20230719	-33.82	9670	20230525	11.69	14100	-23.40	20240229	10510	2.76	20240527	16320	-33.82	20230719	10070	7.25	20230530	3.39	N	311320	500	63 억	55866	N	N	14	N	N
26	20240528	161136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	10	2	0.09	388688310	35476	90.86	10920	11050	10790	14170	7630	10900	10956.48	0.47	-2563	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1376	61.64	2.73	12	0.28	177.00	3995.00	16320	20230719	-33.15	9610	20230519	13.53	14100	-22.62	20240229	10510	3.81	20240527	16320	-33.15	20230719	10070	8.34	20230530	3.41	N	311320	500	63 억	59903	N	Y	14	N	N
27	20240528	151139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	40	2	0.37	373290340	34065	87.25	10920	11050	10790	14170	7630	10900	10958.29	0.47	-2607	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1380	61.81	2.74	12	0.27	177.00	3995.00	16320	20230719	-32.97	9610	20230519	13.84	14100	-22.41	20240229	10510	4.09	20240527	16320	-32.97	20230719	10070	8.64	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
28	20240528	141142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	60	2	0.55	339760530	30997	79.39	10920	11050	10790	14170	7630	10900	10961.21	0.47	-2012	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1383	61.92	2.74	12	0.25	177.00	3995.00	16320	20230719	-32.84	9610	20230519	14.05	14100	-22.27	20240229	10510	4.28	20240527	16320	-32.84	20230719	10070	8.84	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
29	20240528	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	50	2	0.46	319803540	29176	74.72	10920	11050	10790	14170	7630	10900	10961.32	0.47	-1609	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1381	61.86	2.74	12	0.23	177.00	3995.00	16320	20230719	-32.90	9610	20230519	13.94	14100	-22.34	20240229	10510	4.19	20240527	16320	-32.90	20230719	10070	8.74	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
30	20240528	121137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	120	2	1.10	271078750	24731	63.34	10920	11050	10790	14170	7630	10900	10961.25	0.47	629	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1390	62.26	2.76	12	0.20	177.00	3995.00	16320	20230719	-32.48	9610	20230519	14.67	14100	-21.84	20240229	10510	4.85	20240527	16320	-32.48	20230719	10070	9.43	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
31	20240528	111121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	120	2	1.10	233289030	21292	54.53	10920	11050	10790	14170	7630	10900	10956.83	0.47	1214	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1390	62.26	2.76	12	0.17	177.00	3995.00	16320	20230719	-32.48	9610	20230519	14.67	14100	-21.84	20240229	10510	4.85	20240527	16320	-32.48	20230719	10070	9.43	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
32	20240528	101138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	120	2	1.10	167646540	15340	39.29	10920	11030	10790	14170	7630	10900	10928.84	0.47	1645	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1390	62.26	2.76	12	0.12	177.00	3995.00	16320	20230719	-32.48	9610	20230519	14.67	14100	-21.84	20240229	10510	4.85	20240527	16320	-32.48	20230719	10070	9.43	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
33	20240528	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	10	2	0.09	28265110	2604	6.67	10920	10920	10790	14170	7630	10900	10853.33	0.47	-1365	11160	11030	10770	10640	10380	11095	10705	63	3270	500	7840	10	1	12614560	1376	61.64	2.73	12	0.02	177.00	3995.00	16320	20230719	-33.15	9610	20230519	13.53	14100	-22.62	20240229	10510	3.81	20240527	16320	-33.15	20230719	10070	8.34	20230530	3.41	N	311320	500	63 억	59903	N	N	0	N	N
34	20240527	161122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	270	2	2.54	410408900	38354	82.04	10620	10900	10510	13810	7450	10630	10700.26	0.48	-633	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1375	61.58	2.73	12	0.30	177.00	3995.00	16320	20230719	-33.21	9340	20230518	16.70	14100	-22.70	20240229	10510	3.71	20240527	16320	-33.21	20230719	10070	8.24	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
35	20240527	151139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	170	2	1.60	391529600	36618	78.33	10620	10900	10510	13810	7450	10630	10692.27	0.48	-643	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1362	61.02	2.70	12	0.29	177.00	3995.00	16320	20230719	-33.82	9340	20230518	15.63	14100	-23.40	20240229	10510	2.76	20240527	16320	-33.82	20230719	10070	7.25	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
36	20240527	141136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-30	5	-0.28	340232930	31815	68.05	10620	10900	10510	13810	7450	10630	10694.10	0.48	-2107	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1337	59.89	2.65	12	0.25	177.00	3995.00	16320	20230719	-35.05	9340	20230518	13.49	14100	-24.82	20240229	10510	0.86	20240527	16320	-35.05	20230719	10070	5.26	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
37	20240527	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	20	2	0.19	319296420	29844	63.84	10620	10900	10510	13810	7450	10630	10698.85	0.48	-1998	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1343	60.17	2.67	12	0.24	177.00	3995.00	16320	20230719	-34.74	9340	20230518	14.03	14100	-24.47	20240229	10510	1.33	20240527	16320	-34.74	20230719	10070	5.76	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
38	20240527	121135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-40	5	-0.38	264450070	24665	52.76	10620	10900	10510	13810	7450	10630	10721.67	0.48	-6344	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1336	59.83	2.65	12	0.20	177.00	3995.00	16320	20230719	-35.11	9340	20230518	13.38	14100	-24.89	20240229	10510	0.76	20240527	16320	-35.11	20230719	10070	5.16	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
39	20240527	111135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	120	2	1.13	187200990	17364	37.14	10620	10900	10620	13810	7450	10630	10780.98	0.48	-6768	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1356	60.73	2.69	12	0.14	177.00	3995.00	16320	20230719	-34.13	9340	20230518	15.10	14100	-23.76	20240229	10560	1.80	20240524	16320	-34.13	20230719	10070	6.75	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
40	20240527	101133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	190	2	1.79	128944270	11945	25.55	10620	10900	10620	13810	7450	10630	10794.83	0.48	-3667	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1365	61.13	2.71	12	0.09	177.00	3995.00	16320	20230719	-33.70	9340	20230518	15.85	14100	-23.26	20240229	10560	2.46	20240524	16320	-33.70	20230719	10070	7.45	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
41	20240527	091136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	100	2	0.94	65669020	6091	13.03	10620	10900	10620	13810	7450	10630	10781.32	0.48	-2988	11130	10880	10720	10470	10310	10800	10390	63	3180	500	7650	10	1	12614560	1354	60.62	2.69	12	0.05	177.00	3995.00	16320	20230719	-34.25	9340	20230518	14.88	14100	-23.90	20240229	10560	1.61	20240524	16320	-34.25	20230719	10070	6.55	20230530	3.39	N	311320	500	63 억	60164	N	N	22	N	N
42	20240524	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-350	5	-3.19	498428010	46650	53.77	10970	10970	10560	14270	7690	10980	10684.49	0.46	2102	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1341	60.06	2.66	12	0.37	177.00	3995.00	16320	20230719	-34.87	9130	20230517	16.43	14100	-24.61	20240229	10560	0.66	20240524	16320	-34.87	20230719	9670	9.93	20230525	3.40	N	311320	500	63 억	57475	N	N	22	N	N
43	20240524	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-340	5	-3.10	472944990	44259	51.02	10970	10970	10560	14270	7690	10980	10685.85	0.46	2046	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1342	60.11	2.66	12	0.35	177.00	3995.00	16320	20230719	-34.80	9130	20230517	16.54	14100	-24.54	20240229	10560	0.76	20240524	16320	-34.80	20230719	9670	10.03	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
44	20240524	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	-220	5	-2.00	386767740	36167	41.69	10970	10970	10560	14270	7690	10980	10693.94	0.46	1263	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1357	60.79	2.69	12	0.29	177.00	3995.00	16320	20230719	-34.07	9130	20230517	17.85	14100	-23.69	20240229	10560	1.89	20240524	16320	-34.07	20230719	9670	11.27	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
45	20240524	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-290	5	-2.64	367154010	34340	39.58	10970	10970	10560	14270	7690	10980	10691.73	0.46	2132	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1348	60.40	2.68	12	0.27	177.00	3995.00	16320	20230719	-34.50	9130	20230517	17.09	14100	-24.18	20240229	10560	1.23	20240524	16320	-34.50	20230719	9670	10.55	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
46	20240524	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-280	5	-2.55	340007200	31801	36.66	10970	10970	10560	14270	7690	10980	10691.71	0.46	2336	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1350	60.45	2.68	12	0.25	177.00	3995.00	16320	20230719	-34.44	9130	20230517	17.20	14100	-24.11	20240229	10560	1.33	20240524	16320	-34.44	20230719	9670	10.65	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
47	20240524	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-350	5	-3.19	284142250	26552	30.61	10970	10970	10560	14270	7690	10980	10701.35	0.46	1315	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1341	60.06	2.66	12	0.21	177.00	3995.00	16320	20230719	-34.87	9130	20230517	16.43	14100	-24.61	20240229	10560	0.66	20240524	16320	-34.87	20230719	9670	9.93	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
48	20240524	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-200	5	-1.82	203741770	19014	21.92	10970	10970	10560	14270	7690	10980	10715.36	0.46	-2660	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1360	60.90	2.70	12	0.15	177.00	3995.00	16320	20230719	-33.95	9130	20230517	18.07	14100	-23.55	20240229	10560	2.08	20240524	16320	-33.95	20230719	9670	11.48	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
49	20240524	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-90	5	-0.82	5998610	551	0.64	10970	10970	10870	14270	7690	10980	10886.77	0.46	-161	11246	11112	10976	10842	10706	11045	10775	63	3290	500	7900	10	1	12614560	1374	61.53	2.73	12	0.00	177.00	3995.00	16320	20230719	-33.27	9130	20230517	19.28	14100	-22.77	20240229	10840	0.46	20240523	16320	-33.27	20230719	9670	12.62	20230525	3.40	N	311320	500	63 억	57475	N	N	31885	N	N
50	20240523	161031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	30	2	0.27	949897480	86754	110.44	11110	11110	10840	14230	7670	10950	10949.32	0.24	29533	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1385	62.03	2.75	12	0.69	177.00	3995.00	16320	20230719	-32.72	9050	20230516	21.33	14100	-22.13	20240229	10840	1.29	20240523	16320	-32.72	20230719	9670	13.55	20230525	3.42	N	311320	500	63 억	30157	N	N	31885	N	N
51	20240523	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	-30	5	-0.27	894210620	81659	103.95	11110	11110	10840	14230	7670	10950	10950.55	0.24	26920	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1378	61.69	2.73	12	0.65	177.00	3995.00	16320	20230719	-33.09	9050	20230516	20.66	14100	-22.55	20240229	10840	0.74	20240523	16320	-33.09	20230719	9670	12.93	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
52	20240523	141036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	10	2	0.09	749606000	68424	87.10	11110	11110	10840	14230	7670	10950	10955.31	0.24	18362	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1383	61.92	2.74	12	0.54	177.00	3995.00	16320	20230719	-32.84	9050	20230516	21.10	14100	-22.27	20240229	10840	1.11	20240523	16320	-32.84	20230719	9670	13.34	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
53	20240523	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	80	2	0.73	622520770	56870	72.39	11110	11110	10840	14230	7670	10950	10946.38	0.24	12524	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1391	62.32	2.76	12	0.45	177.00	3995.00	16320	20230719	-32.41	9050	20230516	21.88	14100	-21.77	20240229	10840	1.75	20240523	16320	-32.41	20230719	9670	14.06	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
54	20240523	121031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	40	2	0.37	476758350	43581	55.48	11110	11110	10840	14230	7670	10950	10939.59	0.24	4459	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1386	62.09	2.75	12	0.35	177.00	3995.00	16320	20230719	-32.66	9050	20230516	21.44	14100	-22.06	20240229	10840	1.38	20240523	16320	-32.66	20230719	9670	13.65	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
55	20240523	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	-30	5	-0.27	321505290	29411	37.44	11110	11110	10840	14230	7670	10950	10931.46	0.24	4406	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1378	61.69	2.73	12	0.23	177.00	3995.00	16320	20230719	-33.09	9050	20230516	20.66	14100	-22.55	20240229	10840	0.74	20240523	16320	-33.09	20230719	9670	12.93	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
56	20240523	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	20	2	0.18	165243950	15121	19.25	11110	11110	10840	14230	7670	10950	10928.11	0.24	1268	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1384	61.98	2.75	12	0.12	177.00	3995.00	16320	20230719	-32.78	9050	20230516	21.22	14100	-22.20	20240229	10840	1.20	20240523	16320	-32.78	20230719	9670	13.44	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
57	20240523	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-60	5	-0.55	40446940	3708	4.72	11110	11110	10850	14230	7670	10950	10908.02	0.24	-749	11556	11252	11086	10782	10616	11170	10700	63	3280	500	7880	10	1	12614560	1374	61.53	2.73	12	0.03	177.00	3995.00	16320	20230719	-33.27	9050	20230516	20.33	14100	-22.77	20240229	10850	0.37	20240523	16320	-33.27	20230719	9670	12.62	20230525	3.42	N	311320	500	63 억	30157	N	N	12	N	N
58	20240522	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	-310	5	-2.75	864404300	78146	133.68	11260	11390	10920	14630	7890	11260	11061.48	0.19	8996	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1381	61.86	2.74	12	0.62	177.00	3995.00	16320	20230719	-32.90	9010	20230515	21.53	14100	-22.34	20240229	10920	0.27	20240522	16320	-32.90	20230719	9670	13.24	20230525	3.47	N	311320	500	63 억	23768	N	N	3	N	N
59	20240522	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-300	5	-2.66	810230540	73196	125.21	11260	11390	10930	14630	7890	11260	11069.33	0.19	7833	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1383	61.92	2.74	12	0.58	177.00	3995.00	16320	20230719	-32.84	9010	20230515	21.64	14100	-22.27	20240229	10930	0.27	20240522	16320	-32.84	20230719	9670	13.34	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
60	20240522	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	-270	5	-2.40	638607140	57561	98.47	11260	11390	10980	14630	7890	11260	11094.44	0.19	4682	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1386	62.09	2.75	12	0.46	177.00	3995.00	16320	20230719	-32.66	9010	20230515	21.98	14100	-22.06	20240229	10980	0.09	20240522	16320	-32.66	20230719	9670	13.65	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
61	20240522	131026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-10	5	-0.09	507017850	45638	78.07	11260	11390	10980	14630	7890	11260	11109.55	0.19	5217	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1419	63.56	2.82	12	0.36	177.00	3995.00	16320	20230719	-31.07	9010	20230515	24.86	14100	-20.21	20240229	10980	2.46	20240522	16320	-31.07	20230719	9670	16.34	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
62	20240522	121142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	-60	5	-0.53	467098040	42072	71.97	11260	11390	10980	14630	7890	11260	11102.35	0.19	4607	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1413	63.28	2.80	12	0.33	177.00	3995.00	16320	20230719	-31.37	9010	20230515	24.31	14100	-20.57	20240229	10980	2.00	20240522	16320	-31.37	20230719	9670	15.82	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
63	20240522	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	-80	5	-0.71	450416180	40582	69.42	11260	11390	10980	14630	7890	11260	11098.92	0.19	4178	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1410	63.16	2.80	12	0.32	177.00	3995.00	16320	20230719	-31.50	9010	20230515	24.08	14100	-20.71	20240229	10980	1.82	20240522	16320	-31.50	20230719	9670	15.62	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
64	20240522	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11110	-150	5	-1.33	360881980	32540	55.66	11260	11390	10980	14630	7890	11260	11090.41	0.19	-1269	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1401	62.77	2.78	12	0.26	177.00	3995.00	16320	20230719	-31.92	9010	20230515	23.31	14100	-21.21	20240229	10980	1.18	20240522	16320	-31.92	20230719	9670	14.89	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
65	20240522	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	-220	5	-1.95	122383550	10946	18.72	11260	11390	11040	14630	7890	11260	11180.66	0.19	-2091	11626	11442	11346	11162	11066	11395	11115	63	3370	500	8100	10	1	12614560	1393	62.37	2.76	12	0.09	177.00	3995.00	16320	20230719	-32.35	9010	20230515	22.53	14100	-21.70	20240229	11040	0.00	20240522	16320	-32.35	20230719	9670	14.17	20230525	3.47	N	311320	500	63 억	23768	N	N	8593	N	N
66	20240521	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	-220	5	-1.92	662533560	58303	273.11	11380	11530	11250	14920	8040	11480	11363.65	0.16	3834	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1420	63.62	2.82	12	0.46	177.00	3995.00	16320	20230719	-31.00	9010	20230515	24.97	14100	-20.14	20240229	11250	0.09	20240521	16320	-31.00	20230719	9670	16.44	20230525	3.49	N	311320	500	63 억	19734	N	N	8593	N	N
67	20240521	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-160	5	-1.39	526310000	46238	216.59	11380	11530	11310	14920	8040	11480	11382.63	0.16	8573	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1428	63.95	2.83	12	0.37	177.00	3995.00	16320	20230719	-30.64	9010	20230515	25.64	14100	-19.72	20240229	11310	0.09	20240521	16320	-30.64	20230719	9670	17.06	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
68	20240521	141025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-70	5	-0.61	378548170	33215	155.59	11380	11530	11360	14920	8040	11480	11396.90	0.16	4918	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1439	64.46	2.86	12	0.26	177.00	3995.00	16320	20230719	-30.09	9010	20230515	26.64	14100	-19.08	20240229	11360	0.44	20240521	16320	-30.09	20230719	9670	17.99	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
69	20240521	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	-60	5	-0.52	292031240	25608	119.96	11380	11530	11360	14920	8040	11480	11403.91	0.16	972	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1441	64.52	2.86	12	0.20	177.00	3995.00	16320	20230719	-30.02	9010	20230515	26.75	14100	-19.01	20240229	11360	0.53	20240521	16320	-30.02	20230719	9670	18.10	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
70	20240521	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-100	5	-0.87	260053890	22801	106.81	11380	11530	11360	14920	8040	11480	11405.37	0.16	256	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1436	64.29	2.85	12	0.18	177.00	3995.00	16320	20230719	-30.27	9010	20230515	26.30	14100	-19.29	20240229	11360	0.18	20240521	16320	-30.27	20230719	9670	17.68	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
71	20240521	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	-50	5	-0.44	220317960	19320	90.50	11380	11530	11360	14920	8040	11480	11403.62	0.16	392	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1442	64.58	2.86	12	0.15	177.00	3995.00	16320	20230719	-29.96	9010	20230515	26.86	14100	-18.94	20240229	11360	0.62	20240521	16320	-29.96	20230719	9670	18.20	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
72	20240521	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-100	5	-0.87	198551750	17414	81.57	11380	11530	11360	14920	8040	11480	11401.85	0.16	526	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1436	64.29	2.85	12	0.14	177.00	3995.00	16320	20230719	-30.27	9010	20230515	26.30	14100	-19.29	20240229	11360	0.18	20240521	16320	-30.27	20230719	9670	17.68	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
73	20240521	091019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-70	5	-0.61	20859850	1830	8.57	11380	11450	11380	14920	8040	11480	11398.83	0.16	179	12033	11756	11573	11296	11113	11665	11205	63	3440	500	8260	10	1	12614560	1439	64.46	2.86	12	0.01	177.00	3995.00	16320	20230719	-30.09	9010	20230515	26.64	14100	-19.08	20240229	11380	0.26	20240521	16320	-30.09	20230719	9670	17.99	20230525	3.49	N	311320	500	63 억	19734	N	N	9	N	N
74	20240517	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-290	5	-2.42	298972830	25576	95.11	12030	12030	11570	15560	8380	11970	11689.59	0.23	-10475	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1473	65.99	2.92	12	0.20	177.00	3995.00	16320	20230719	-28.43	9010	20230515	29.63	14100	-17.16	20240229	11440	2.10	20240513	16320	-28.43	20230719	9130	27.93	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
75	20240517	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	-350	5	-2.92	283758630	24272	90.26	12030	12030	11570	15560	8380	11970	11690.78	0.23	-9974	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1466	65.65	2.91	12	0.19	177.00	3995.00	16320	20230719	-28.80	9010	20230515	28.97	14100	-17.59	20240229	11440	1.57	20240513	16320	-28.80	20230719	9130	27.27	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
76	20240517	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	-310	5	-2.59	227176360	19395	72.12	12030	12030	11590	15560	8380	11970	11713.14	0.23	-5946	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1471	65.88	2.92	12	0.15	177.00	3995.00	16320	20230719	-28.55	9010	20230515	29.41	14100	-17.30	20240229	11440	1.92	20240513	16320	-28.55	20230719	9130	27.71	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
77	20240517	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-320	5	-2.67	203237210	17338	64.48	12030	12030	11590	15560	8380	11970	11722.07	0.23	-4896	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1470	65.82	2.92	12	0.14	177.00	3995.00	16320	20230719	-28.62	9010	20230515	29.30	14100	-17.38	20240229	11440	1.84	20240513	16320	-28.62	20230719	9130	27.60	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
78	20240517	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	-250	5	-2.09	195807780	16699	62.10	12030	12030	11590	15560	8380	11970	11725.72	0.23	-4681	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1478	66.21	2.93	12	0.13	177.00	3995.00	16320	20230719	-28.19	9010	20230515	30.08	14100	-16.88	20240229	11440	2.45	20240513	16320	-28.19	20230719	9130	28.37	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
79	20240517	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-290	5	-2.42	132557370	11261	41.88	12030	12030	11670	15560	8380	11970	11771.37	0.23	-4127	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1473	65.99	2.92	12	0.09	177.00	3995.00	16320	20230719	-28.43	9010	20230515	29.63	14100	-17.16	20240229	11440	2.10	20240513	16320	-28.43	20230719	9130	27.93	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
80	20240517	101006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-260	5	-2.17	89007740	7538	28.03	12030	12030	11690	15560	8380	11970	11807.87	0.23	-2974	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1477	66.16	2.93	12	0.06	177.00	3995.00	16320	20230719	-28.25	9010	20230515	29.97	14100	-16.95	20240229	11440	2.36	20240513	16320	-28.25	20230719	9130	28.26	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
81	20240517	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	-40	5	-0.33	2970380	248	0.92	12030	12030	11920	15560	8380	11970	11977.34	0.23	-179	12156	12062	11956	11862	11756	12110	11910	63	3590	500	8610	10	1	12614560	1505	67.40	2.99	12	0.00	177.00	3995.00	16320	20230719	-26.90	9010	20230515	32.41	14100	-15.39	20240229	11440	4.28	20240513	16320	-26.90	20230719	9130	30.67	20230517	3.49	N	311320	500	63 억	28888	N	N	23	N	N
82	20240516	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	200	2	1.70	316006630	26385	119.41	11850	12050	11850	15300	8240	11770	11976.75	0.22	959	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1510	67.63	3.00	12	0.21	177.00	3995.00	16320	20230719	-26.65	9010	20230515	32.85	14100	-15.11	20240229	11440	4.63	20240513	16320	-26.65	20230719	9050	32.27	20230516	3.55	N	311320	500	63 억	27945	N	N	23	N	N
83	20240516	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	250	2	2.12	299659090	25020	113.23	11850	12050	11850	15300	8240	11770	11976.78	0.22	521	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1516	67.91	3.01	12	0.20	177.00	3995.00	16320	20230719	-26.35	9010	20230515	33.41	14100	-14.75	20240229	11440	5.07	20240513	16320	-26.35	20230719	9050	32.82	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
84	20240516	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	250	2	2.12	273626110	22847	103.39	11850	12050	11850	15300	8240	11770	11976.46	0.22	1012	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1516	67.91	3.01	12	0.18	177.00	3995.00	16320	20230719	-26.35	9010	20230515	33.41	14100	-14.75	20240229	11440	5.07	20240513	16320	-26.35	20230719	9050	32.82	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
85	20240516	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12030	260	2	2.21	237941600	19879	89.96	11850	12040	11850	15300	8240	11770	11969.50	0.22	1259	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1518	67.97	3.01	12	0.16	177.00	3995.00	16320	20230719	-26.29	9010	20230515	33.52	14100	-14.68	20240229	11440	5.16	20240513	16320	-26.29	20230719	9050	32.93	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
86	20240516	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12030	260	2	2.21	205895110	17212	77.89	11850	12030	11850	15300	8240	11770	11962.30	0.22	2444	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1518	67.97	3.01	12	0.14	177.00	3995.00	16320	20230719	-26.29	9010	20230515	33.52	14100	-14.68	20240229	11440	5.16	20240513	16320	-26.29	20230719	9050	32.93	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
87	20240516	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	190	2	1.61	172928930	14464	65.46	11850	12020	11850	15300	8240	11770	11955.82	0.22	2596	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1509	67.57	2.99	12	0.11	177.00	3995.00	16320	20230719	-26.72	9010	20230515	32.74	14100	-15.18	20240229	11440	4.55	20240513	16320	-26.72	20230719	9050	32.15	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
88	20240516	101003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	240	2	2.04	142715280	11942	54.04	11850	12020	11850	15300	8240	11770	11950.70	0.22	2443	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1515	67.85	3.01	12	0.09	177.00	3995.00	16320	20230719	-26.41	9010	20230515	33.30	14100	-14.82	20240229	11440	4.98	20240513	16320	-26.41	20230719	9050	32.71	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
89	20240516	091003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	150	2	1.27	54458490	4568	20.67	11850	11990	11850	15300	8240	11770	11921.74	0.22	893	11990	11880	11690	11580	11390	11935	11635	63	3530	500	8470	10	1	12614560	1504	67.34	2.98	12	0.04	177.00	3995.00	16320	20230719	-26.96	9010	20230515	32.30	14100	-15.46	20240229	11440	4.20	20240513	16320	-26.96	20230719	9050	31.71	20230516	3.55	N	311320	500	63 억	27945	N	N	12	N	N
90	20240514	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	310	2	2.71	258045760	22097	32.10	11580	11800	11500	14890	8030	11460	11677.82	0.24	-2198	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1485	66.50	2.95	12	0.18	177.00	3995.00	16320	20230719	-27.88	9010	20230515	30.63	14100	-16.52	20240229	11440	2.88	20240513	16320	-27.88	20230719	9010	30.63	20230515	3.56	N	311320	500	63 억	30143	N	N	12	N	N
91	20240514	151016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	270	2	2.36	248588820	21293	30.93	11580	11800	11500	14890	8030	11460	11674.67	0.24	-2185	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1480	66.27	2.94	12	0.17	177.00	3995.00	16320	20230719	-28.12	9010	20230515	30.19	14100	-16.81	20240229	11440	2.53	20240513	16320	-28.12	20230719	9010	30.19	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
92	20240514	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	320	2	2.79	235656830	20193	29.33	11580	11800	11500	14890	8030	11460	11670.22	0.24	-2272	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1486	66.55	2.95	12	0.16	177.00	3995.00	16320	20230719	-27.82	9010	20230515	30.74	14100	-16.45	20240229	11440	2.97	20240513	16320	-27.82	20230719	9010	30.74	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
93	20240514	131017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	320	2	2.79	191039130	16391	23.81	11580	11790	11500	14890	8030	11460	11655.12	0.24	-1978	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1486	66.55	2.95	12	0.13	177.00	3995.00	16320	20230719	-27.82	9010	20230515	30.74	14100	-16.45	20240229	11440	2.97	20240513	16320	-27.82	20230719	9010	30.74	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
94	20240514	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	270	2	2.36	148842090	12799	18.59	11580	11780	11500	14890	8030	11460	11629.20	0.24	-1539	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1480	66.27	2.94	12	0.10	177.00	3995.00	16320	20230719	-28.12	9010	20230515	30.19	14100	-16.81	20240229	11440	2.53	20240513	16320	-28.12	20230719	9010	30.19	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
95	20240514	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	180	2	1.57	110489580	9530	13.84	11580	11740	11500	14890	8030	11460	11593.87	0.24	-465	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1468	65.76	2.91	12	0.08	177.00	3995.00	16320	20230719	-28.68	9010	20230515	29.19	14100	-17.45	20240229	11440	1.75	20240513	16320	-28.68	20230719	9010	29.19	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
96	20240514	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	140	2	1.22	77127220	6666	9.68	11580	11640	11500	14890	8030	11460	11570.24	0.24	-245	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1463	65.54	2.90	12	0.05	177.00	3995.00	16320	20230719	-28.92	9010	20230515	28.75	14100	-17.73	20240229	11440	1.40	20240513	16320	-28.92	20230719	9010	28.75	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
97	20240514	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	90	2	0.79	21341150	1852	2.69	11580	11580	11500	14890	8030	11460	11523.30	0.24	124	12046	11752	11596	11302	11146	11675	11225	63	3430	500	8250	10	1	12614560	1457	65.25	2.89	12	0.01	177.00	3995.00	16320	20230719	-29.23	9010	20230515	28.19	14100	-18.09	20240229	11440	0.96	20240513	16320	-29.23	20230719	9010	28.19	20230515	3.56	N	311320	500	63 억	30143	N	N	22	N	N
98	20240513	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	-360	5	-3.05	794985440	68609	133.55	11800	11890	11440	15360	8280	11820	11587.19	0.22	1505	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1446	64.75	2.87	12	0.54	177.00	3995.00	16320	20230719	-29.78	9010	20230515	27.19	14100	-18.72	20240229	11440	0.17	20240513	16320	-29.78	20230719	9010	27.19	20230515	3.61	N	311320	500	63 억	28157	N	N	22	N	N
99	20240513	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	-340	5	-2.88	762486900	65777	128.04	11800	11890	11440	15360	8280	11820	11592.00	0.22	1605	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1448	64.86	2.87	12	0.52	177.00	3995.00	16320	20230719	-29.66	9010	20230515	27.41	14100	-18.58	20240229	11440	0.35	20240513	16320	-29.66	20230719	9010	27.41	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
100	20240513	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-320	5	-2.71	701075270	60429	117.63	11800	11890	11440	15360	8280	11820	11601.64	0.22	309	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1451	64.97	2.88	12	0.48	177.00	3995.00	16320	20230719	-29.53	9010	20230515	27.64	14100	-18.44	20240229	11440	0.52	20240513	16320	-29.53	20230719	9010	27.64	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
101	20240513	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	-360	5	-3.05	649079500	55899	108.81	11800	11890	11450	15360	8280	11820	11611.65	0.22	226	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1446	64.75	2.87	12	0.44	177.00	3995.00	16320	20230719	-29.78	9010	20230515	27.19	14100	-18.72	20240229	11450	0.09	20240513	16320	-29.78	20230719	9010	27.19	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
102	20240513	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-320	5	-2.71	582728420	50113	97.55	11800	11890	11480	15360	8280	11820	11628.29	0.22	1045	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1451	64.97	2.88	12	0.40	177.00	3995.00	16320	20230719	-29.53	9010	20230515	27.64	14100	-18.44	20240229	11480	0.17	20240513	16320	-29.53	20230719	9010	27.64	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
103	20240513	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-300	5	-2.54	495061880	42505	82.74	11800	11890	11480	15360	8280	11820	11647.14	0.22	1534	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1453	65.08	2.88	12	0.34	177.00	3995.00	16320	20230719	-29.41	9010	20230515	27.86	14100	-18.30	20240229	11480	0.35	20240513	16320	-29.41	20230719	9010	27.86	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
104	20240513	101010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-140	5	-1.18	260128640	22204	43.22	11800	11890	11630	15360	8280	11820	11715.40	0.22	1836	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1473	65.99	2.92	12	0.18	177.00	3995.00	16320	20230719	-28.43	9010	20230515	29.63	14100	-17.16	20240229	11630	0.43	20240513	16320	-28.43	20230719	9010	29.63	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
105	20240513	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	0	3	0.00	31874910	2700	5.26	11800	11890	11780	15360	8280	11820	11805.52	0.22	323	12300	12060	11940	11700	11580	12000	11640	63	3540	500	8510	10	1	12614560	1491	66.78	2.96	12	0.02	177.00	3995.00	16320	20230719	-27.57	9010	20230515	31.19	14100	-16.17	20240229	11640	1.55	20240116	16320	-27.57	20230719	9010	31.19	20230515	3.61	N	311320	500	63 억	28157	N	N	1	N	N
106	20240510	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-290	5	-2.39	607718610	50833	68.76	12110	12180	11820	15740	8480	12110	11955.47	0.24	-1608	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1491	66.78	2.96	12	0.40	177.00	3995.00	16320	20230719	-27.57	9010	20230515	31.19	14100	-16.17	20240229	11640	1.55	20240116	16320	-27.57	20230719	9010	31.19	20230515	3.63	N	311320	500	63 억	29770	N	N	1	N	N
107	20240510	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	-240	5	-1.98	582040960	48663	65.82	12110	12180	11850	15740	8480	12110	11960.65	0.24	-1488	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1497	67.06	2.97	12	0.39	177.00	3995.00	16320	20230719	-27.27	9010	20230515	31.74	14100	-15.82	20240229	11640	1.98	20240116	16320	-27.27	20230719	9010	31.74	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
108	20240510	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-170	5	-1.40	479466700	40033	54.15	12110	12180	11890	15740	8480	12110	11976.79	0.24	-1514	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1506	67.46	2.99	12	0.32	177.00	3995.00	16320	20230719	-26.84	9010	20230515	32.52	14100	-15.32	20240229	11640	2.58	20240116	16320	-26.84	20230719	9010	32.52	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
109	20240510	130944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-140	5	-1.16	435552120	36348	49.16	12110	12180	11890	15740	8480	12110	11982.84	0.24	-1690	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1510	67.63	3.00	12	0.29	177.00	3995.00	16320	20230719	-26.65	9010	20230515	32.85	14100	-15.11	20240229	11640	2.84	20240116	16320	-26.65	20230719	9010	32.85	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
110	20240510	120939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-170	5	-1.40	411041980	34293	46.38	12110	12180	11890	15740	8480	12110	11986.18	0.24	-1793	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1506	67.46	2.99	12	0.27	177.00	3995.00	16320	20230719	-26.84	9010	20230515	32.52	14100	-15.32	20240229	11640	2.58	20240116	16320	-26.84	20230719	9010	32.52	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
111	20240510	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-160	5	-1.32	355354400	29622	40.07	12110	12180	11890	15740	8480	12110	11996.30	0.24	-1774	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1507	67.51	2.99	12	0.23	177.00	3995.00	16320	20230719	-26.78	9010	20230515	32.63	14100	-15.25	20240229	11640	2.66	20240116	16320	-26.78	20230719	9010	32.63	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
112	20240510	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-110	5	-0.91	203281940	16871	22.82	12110	12180	11970	15740	8480	12110	12049.19	0.24	-1617	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1514	67.80	3.00	12	0.13	177.00	3995.00	16320	20230719	-26.47	9010	20230515	33.19	14100	-14.89	20240229	11640	3.09	20240116	16320	-26.47	20230719	9010	33.19	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
113	20240510	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	-10	5	-0.08	49491740	4096	5.54	12110	12120	12070	15740	8480	12110	12082.94	0.24	450	12610	12360	12190	11940	11770	12275	11855	63	3630	500	8710	10	1	12614560	1526	68.36	3.03	12	0.03	177.00	3995.00	16320	20230719	-25.86	9010	20230515	34.30	14100	-14.18	20240229	11640	3.95	20240116	16320	-25.86	20230719	9010	34.30	20230515	3.63	N	311320	500	63 억	29770	N	N	21	N	N
114	20240509	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12110	-250	5	-2.02	888395530	73303	76.80	12300	12440	12020	16060	8660	12360	12119.50	0.21	2874	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1528	68.42	3.03	12	0.58	177.00	3995.00	16320	20230719	-25.80	9010	20230515	34.41	14100	-14.11	20240229	11640	4.04	20240116	16320	-25.80	20230719	9010	34.41	20230515	3.64	N	311320	500	63 억	26899	N	N	21	N	N
115	20240509	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-290	5	-2.35	853298500	70401	73.76	12300	12440	12020	16060	8660	12360	12120.55	0.21	4003	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1523	68.19	3.02	12	0.56	177.00	3995.00	16320	20230719	-26.04	9010	20230515	33.96	14100	-14.40	20240229	11640	3.69	20240116	16320	-26.04	20230719	9010	33.96	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
116	20240509	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	-240	5	-1.94	708796830	58408	61.19	12300	12440	12060	16060	8660	12360	12135.27	0.21	2960	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1529	68.47	3.03	12	0.46	177.00	3995.00	16320	20230719	-25.74	9010	20230515	34.52	14100	-14.04	20240229	11640	4.12	20240116	16320	-25.74	20230719	9010	34.52	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
117	20240509	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	-210	5	-1.70	645030910	53137	55.67	12300	12440	12060	16060	8660	12360	12139.02	0.21	2828	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1533	68.64	3.04	12	0.42	177.00	3995.00	16320	20230719	-25.55	9010	20230515	34.85	14100	-13.83	20240229	11640	4.38	20240116	16320	-25.55	20230719	9010	34.85	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
118	20240509	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-290	5	-2.35	595785350	49067	51.41	12300	12440	12060	16060	8660	12360	12142.28	0.21	2830	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1523	68.19	3.02	12	0.39	177.00	3995.00	16320	20230719	-26.04	9010	20230515	33.96	14100	-14.40	20240229	11640	3.69	20240116	16320	-26.04	20230719	9010	33.96	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
119	20240509	110928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-170	5	-1.38	505738060	41626	43.61	12300	12440	12060	16060	8660	12360	12149.57	0.21	2999	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1538	68.87	3.05	12	0.33	177.00	3995.00	16320	20230719	-25.31	9010	20230515	35.29	14100	-13.55	20240229	11640	4.73	20240116	16320	-25.31	20230719	9010	35.29	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
120	20240509	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-180	5	-1.46	414008490	34053	35.68	12300	12440	12060	16060	8660	12360	12157.77	0.21	4022	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1536	68.81	3.05	12	0.27	177.00	3995.00	16320	20230719	-25.37	9010	20230515	35.18	14100	-13.62	20240229	11640	4.64	20240116	16320	-25.37	20230719	9010	35.18	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
121	20240509	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	70	2	0.57	6443460	522	0.55	12300	12430	12300	16060	8660	12360	12343.79	0.21	17	12893	12626	12393	12126	11893	12760	12260	63	3700	500	8890	10	1	12614560	1568	70.23	3.11	12	0.00	177.00	3995.00	16320	20230719	-23.84	9010	20230515	37.96	14100	-11.84	20240229	11640	6.79	20240116	16320	-23.84	20230719	9010	37.96	20230515	3.64	N	311320	500	63 억	26899	N	N	119	N	N
122	20240508	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-30	5	-0.24	1176123910	95405	384.19	12330	12660	12160	16100	8680	12390	12327.69	0.14	8694	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1559	69.83	3.09	12	0.76	177.00	3995.00	16320	20230719	-24.26	9010	20230515	37.18	14100	-12.34	20240229	11640	6.19	20240116	16320	-24.26	20230719	9010	37.18	20230515	3.55	N	311320	500	63 억	18198	N	N	119	N	N
123	20240508	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	-70	5	-0.56	1087417750	88187	355.12	12330	12660	12160	16100	8680	12390	12330.82	0.14	7933	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1554	69.60	3.08	12	0.70	177.00	3995.00	16320	20230719	-24.51	9010	20230515	36.74	14100	-12.62	20240229	11640	5.84	20240116	16320	-24.51	20230719	9010	36.74	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
124	20240508	140921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	70	2	0.56	873966880	70816	285.17	12330	12660	12160	16100	8680	12390	12341.38	0.14	5123	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1572	70.40	3.12	12	0.56	177.00	3995.00	16320	20230719	-23.65	9010	20230515	38.29	14100	-11.63	20240229	11640	7.04	20240116	16320	-23.65	20230719	9010	38.29	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
125	20240508	130920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-190	5	-1.53	372140310	30379	122.33	12330	12390	12170	16100	8680	12390	12249.92	0.14	1007	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1539	68.93	3.05	12	0.24	177.00	3995.00	16320	20230719	-25.25	9010	20230515	35.41	14100	-13.48	20240229	11640	4.81	20240116	16320	-25.25	20230719	9010	35.41	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
126	20240508	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-140	5	-1.13	268968320	21926	88.29	12330	12390	12190	16100	8680	12390	12267.09	0.14	672	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1545	69.21	3.07	12	0.17	177.00	3995.00	16320	20230719	-24.94	9010	20230515	35.96	14100	-13.12	20240229	11640	5.24	20240116	16320	-24.94	20230719	9010	35.96	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
127	20240508	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-140	5	-1.13	234907780	19138	77.07	12330	12390	12190	16100	8680	12390	12274.42	0.14	765	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1545	69.21	3.07	12	0.15	177.00	3995.00	16320	20230719	-24.94	9010	20230515	35.96	14100	-13.12	20240229	11640	5.24	20240116	16320	-24.94	20230719	9010	35.96	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
128	20240508	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	-40	5	-0.32	173688600	14142	56.95	12330	12390	12190	16100	8680	12390	12281.76	0.14	2837	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1558	69.77	3.09	12	0.11	177.00	3995.00	16320	20230719	-24.33	9010	20230515	37.07	14100	-12.41	20240229	11640	6.10	20240116	16320	-24.33	20230719	9010	37.07	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
129	20240508	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	-90	5	-0.73	6748080	548	2.21	12330	12390	12300	16100	8680	12390	12314.01	0.14	-89	12536	12462	12396	12322	12256	12430	12290	63	3710	500	8920	10	1	12614560	1552	69.49	3.08	12	0.00	177.00	3995.00	16320	20230719	-24.63	9010	20230515	36.51	14100	-12.77	20240229	11640	5.67	20240116	16320	-24.63	20230719	9010	36.51	20230515	3.55	N	311320	500	63 억	18198	N	N	10	N	N
130	20240503	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-110	5	-0.88	423853180	34158	156.74	12520	12570	12330	16180	8720	12450	12408.84	0.12	-4093	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1557	69.72	3.09	12	0.27	177.00	3995.00	16320	20230719	-24.39	9010	20230515	36.96	14100	-12.48	20240229	11640	6.01	20240116	16320	-24.39	20230719	9010	36.96	20230515	3.55	N	311320	500	63 억	15372	N	N	11	N	N
131	20240503	150950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	-120	5	-0.96	391051850	31500	144.54	12520	12570	12330	16180	8720	12450	12414.34	0.12	-2944	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1555	69.66	3.09	12	0.25	177.00	3995.00	16320	20230719	-24.45	9010	20230515	36.85	14100	-12.55	20240229	11640	5.93	20240116	16320	-24.45	20230719	9010	36.85	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
132	20240503	140952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	-50	5	-0.40	266688890	21436	98.36	12520	12570	12340	16180	8720	12450	12441.17	0.12	-1174	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1564	70.06	3.10	12	0.17	177.00	3995.00	16320	20230719	-24.02	9010	20230515	37.62	14100	-12.06	20240229	11640	6.53	20240116	16320	-24.02	20230719	9010	37.62	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
133	20240503	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	20	2	0.16	251356820	20201	92.69	12520	12570	12340	16180	8720	12450	12442.79	0.12	-1204	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1573	70.45	3.12	12	0.16	177.00	3995.00	16320	20230719	-23.59	9010	20230515	38.40	14100	-11.56	20240229	11640	7.13	20240116	16320	-23.59	20230719	9010	38.40	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
134	20240503	120948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	-20	5	-0.16	193865880	15582	71.50	12520	12570	12340	16180	8720	12450	12441.66	0.12	-3250	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1568	70.23	3.11	12	0.12	177.00	3995.00	16320	20230719	-23.84	9010	20230515	37.96	14100	-11.84	20240229	11640	6.79	20240116	16320	-23.84	20230719	9010	37.96	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
135	20240503	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	-50	5	-0.40	166466760	13369	61.35	12520	12570	12380	16180	8720	12450	12451.70	0.12	-3250	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1564	70.06	3.10	12	0.11	177.00	3995.00	16320	20230719	-24.02	9010	20230515	37.62	14100	-12.06	20240229	11640	6.53	20240116	16320	-24.02	20230719	9010	37.62	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
136	20240503	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	-20	5	-0.16	115147370	9234	42.37	12520	12570	12380	16180	8720	12450	12469.93	0.12	-1601	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1568	70.23	3.11	12	0.07	177.00	3995.00	16320	20230719	-23.84	9010	20230515	37.96	14100	-11.84	20240229	11640	6.79	20240116	16320	-23.84	20230719	9010	37.96	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
137	20240503	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	60	2	0.48	8207480	655	3.01	12520	12570	12450	16180	8720	12450	12530.50	0.12	-12	12690	12570	12380	12260	12070	12630	12320	63	3730	500	8960	10	1	12614560	1578	70.68	3.13	12	0.01	177.00	3995.00	16320	20230719	-23.35	9010	20230515	38.85	14100	-11.28	20240229	11640	7.47	20240116	16320	-23.35	20230719	9010	38.85	20230515	3.55	N	311320	500	63 억	15372	N	N	0	N	N
138	20240502	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12450	80	2	0.65	267081320	21693	61.46	12250	12500	12190	16080	8660	12370	12311.74	0.11	1547	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1571	70.34	3.12	12	0.17	177.00	3995.00	16320	20230719	-23.71	9010	20230515	38.18	14100	-11.70	20240229	11640	6.96	20240116	16320	-23.71	20230719	9010	38.18	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
139	20240502	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	100	2	0.81	256570850	20849	59.07	12250	12500	12190	16080	8660	12370	12306.15	0.11	1464	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1573	70.45	3.12	12	0.17	177.00	3995.00	16320	20230719	-23.59	9010	20230515	38.40	14100	-11.56	20240229	11640	7.13	20240116	16320	-23.59	20230719	9010	38.40	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
140	20240502	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	10	2	0.08	195914640	15968	45.24	12250	12450	12190	16080	8660	12370	12269.20	0.11	-550	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1562	69.94	3.10	12	0.13	177.00	3995.00	16320	20230719	-24.14	9010	20230515	37.40	14100	-12.20	20240229	11640	6.36	20240116	16320	-24.14	20230719	9010	37.40	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
141	20240502	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-30	5	-0.24	168183940	13729	38.89	12250	12370	12190	16080	8660	12370	12250.27	0.11	-563	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1557	69.72	3.09	12	0.11	177.00	3995.00	16320	20230719	-24.39	9010	20230515	36.96	14100	-12.48	20240229	11640	6.01	20240116	16320	-24.39	20230719	9010	36.96	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
142	20240502	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-10	5	-0.08	164141730	13401	37.97	12250	12360	12190	16080	8660	12370	12248.47	0.11	-530	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1559	69.83	3.09	12	0.11	177.00	3995.00	16320	20230719	-24.26	9010	20230515	37.18	14100	-12.34	20240229	11640	6.19	20240116	16320	-24.26	20230719	9010	37.18	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
143	20240502	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-120	5	-0.97	122596390	10024	28.40	12250	12340	12190	16080	8660	12370	12230.29	0.11	-544	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1545	69.21	3.07	12	0.08	177.00	3995.00	16320	20230719	-24.94	9010	20230515	35.96	14100	-13.12	20240229	11640	5.24	20240116	16320	-24.94	20230719	9010	35.96	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
144	20240502	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12270	-100	5	-0.81	95412530	7804	22.11	12250	12340	12190	16080	8660	12370	12226.11	0.11	-335	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1548	69.32	3.07	12	0.06	177.00	3995.00	16320	20230719	-24.82	9010	20230515	36.18	14100	-12.98	20240229	11640	5.41	20240116	16320	-24.82	20230719	9010	36.18	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N
145	20240502	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	-40	5	-0.32	7062520	576	1.63	12250	12330	12230	16080	8660	12370	12261.32	0.11	-31	12663	12516	12343	12196	12023	12590	12270	63	3710	500	8900	10	1	12614560	1555	69.66	3.09	12	0.00	177.00	3995.00	16320	20230719	-24.45	9010	20230515	36.85	14100	-12.55	20240229	11640	5.93	20240116	16320	-24.45	20230719	9010	36.85	20230515	3.57	N	311320	500	63 억	13726	N	N	13	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History