KissMeData/356860/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240628	161240	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	250	2	1.07	1763974700	74981	68.60	23350	23850	23150	30350	16350	23350	23525.55	0.86	9523	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2321	92.19	2.08	12	0.76	256.00	11330.00	33000	20240104	-28.48	21700	20230808	8.76	33000	-28.48	20240104	22350	5.59	20240625	33000	-28.48	20240104	21700	8.76	20230808	7.72	N	356860	500	49 억	84780	N	N	28	N	N
3	20240628	151255	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	300	2	1.28	1602826550	68190	62.39	23350	23750	23150	30350	16350	23350	23505.55	0.86	9422	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2325	92.38	2.09	12	0.69	256.00	11330.00	33000	20240104	-28.33	21700	20230808	8.99	33000	-28.33	20240104	22350	5.82	20240625	33000	-28.33	20240104	21700	8.99	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
4	20240628	141254	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	350	2	1.50	1058791500	45164	41.32	23350	23700	23150	30350	16350	23350	23443.49	0.86	9835	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2330	92.58	2.09	12	0.46	256.00	11330.00	33000	20240104	-28.18	21700	20230808	9.22	33000	-28.18	20240104	22350	6.04	20240625	33000	-28.18	20240104	21700	9.22	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
5	20240628	131251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	859594450	36708	33.58	23350	23600	23150	30350	16350	23350	23417.29	0.86	7207	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.37	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	22350	4.92	20240625	33000	-28.94	20240104	21700	8.06	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
6	20240628	121249	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	100	2	0.43	702914250	30043	27.49	23350	23600	23150	30350	16350	23350	23397.11	0.86	4700	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2306	91.60	2.07	12	0.31	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	22350	4.92	20240625	33000	-28.94	20240104	21700	8.06	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
7	20240628	111229	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	0	3	0.00	591681350	25305	23.15	23350	23600	23150	30350	16350	23350	23382.13	0.86	2678	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2296	91.21	2.06	12	0.26	256.00	11330.00	33000	20240104	-29.24	21700	20230808	7.60	33000	-29.24	20240104	22350	4.47	20240625	33000	-29.24	20240104	21700	7.60	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
8	20240628	101225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	-100	5	-0.43	447697550	19146	17.52	23350	23600	23150	30350	16350	23350	23383.54	0.86	1848	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2286	90.82	2.05	12	0.19	256.00	11330.00	33000	20240104	-29.55	21700	20230808	7.14	33000	-29.55	20240104	22350	4.03	20240625	33000	-29.55	20240104	21700	7.14	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
9	20240628	091231	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	-50	5	-0.21	108896400	4680	4.28	23350	23350	23150	30350	16350	23350	23266.50	0.86	1612	23950	23650	23300	23000	22650	23475	22825	49	7000	500	16810	50	1	9832630	2291	91.02	2.06	12	0.05	256.00	11330.00	33000	20240104	-29.39	21700	20230808	7.37	33000	-29.39	20240104	22350	4.25	20240625	33000	-29.39	20240104	21700	7.37	20230808	7.72	N	356860	500	49 억	84780	N	N	19	N	N
10	20240627	161218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	-600	5	-2.51	2533196500	108819	86.73	23400	23600	22950	31100	16800	23950	23278.06	0.96	-9039	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2296	91.21	2.06	12	1.11	256.00	11330.00	33000	20240104	-29.24	21700	20230808	7.60	33000	-29.24	20240104	22350	4.47	20240625	33000	-29.24	20240104	21700	7.60	20230808	7.65	N	356860	500	49 억	94461	N	N	19	N	N
11	20240627	151225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23350	-600	5	-2.51	2325796200	99939	79.65	23400	23600	22950	31100	16800	23950	23271.07	0.96	-8564	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2296	91.21	2.06	12	1.02	256.00	11330.00	33000	20240104	-29.24	21700	20230808	7.60	33000	-29.24	20240104	22350	4.47	20240625	33000	-29.24	20240104	21700	7.60	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
12	20240627	141224	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-900	5	-3.76	2020881300	86802	69.18	23400	23600	22950	31100	16800	23950	23280.27	0.96	-7583	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2266	90.04	2.03	12	0.88	256.00	11330.00	33000	20240104	-30.15	21700	20230808	6.22	33000	-30.15	20240104	22350	3.13	20240625	33000	-30.15	20240104	21700	6.22	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
13	20240627	131224	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	-850	5	-3.55	1866141800	80091	63.83	23400	23600	22950	31100	16800	23950	23298.97	0.96	-7560	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2271	90.23	2.04	12	0.81	256.00	11330.00	33000	20240104	-30.00	21700	20230808	6.45	33000	-30.00	20240104	22350	3.36	20240625	33000	-30.00	20240104	21700	6.45	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
14	20240627	121226	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-900	5	-3.76	1745254050	74860	59.67	23400	23600	22950	31100	16800	23950	23312.21	0.96	-7864	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2266	90.04	2.03	12	0.76	256.00	11330.00	33000	20240104	-30.15	21700	20230808	6.22	33000	-30.15	20240104	22350	3.13	20240625	33000	-30.15	20240104	21700	6.22	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
15	20240627	111225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	-700	5	-2.92	1294087400	55322	44.09	23400	23600	23200	31100	16800	23950	23390.29	0.96	-8344	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2286	90.82	2.05	12	0.56	256.00	11330.00	33000	20240104	-29.55	21700	20230808	7.14	33000	-29.55	20240104	22350	4.03	20240625	33000	-29.55	20240104	21700	7.14	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
16	20240627	101225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	-550	5	-2.30	839392950	35825	28.55	23400	23600	23300	31100	16800	23950	23428.04	0.96	-7527	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2301	91.41	2.07	12	0.36	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	22350	4.70	20240625	33000	-29.09	20240104	21700	7.83	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
17	20240627	091225	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-450	5	-1.88	267100350	11383	9.07	23400	23600	23350	31100	16800	23950	23457.93	0.96	-2325	24516	24232	23666	23382	22816	24375	23525	49	7150	500	17240	50	1	9832630	2311	91.80	2.07	12	0.12	256.00	11330.00	33000	20240104	-28.79	21700	20230808	8.29	33000	-28.79	20240104	22350	5.15	20240625	33000	-28.79	20240104	21700	8.29	20230808	7.65	N	356860	500	49 억	94461	N	N	28	N	N
18	20240626	161220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	900	2	3.90	2939300750	124578	99.21	23200	23950	23100	29950	16150	23050	23593.62	0.97	-199	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2355	93.55	2.11	12	1.27	256.00	11330.00	33000	20240104	-27.42	21700	20230808	10.37	33000	-27.42	20240104	22350	7.16	20240625	33000	-27.42	20240104	21700	10.37	20230808	7.71	N	356860	500	49 억	94898	N	N	28	N	N
19	20240626	151224	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	850	2	3.69	2762766000	117197	93.33	23200	23900	23100	29950	16150	23050	23573.69	0.97	3245	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2350	93.36	2.11	12	1.19	256.00	11330.00	33000	20240104	-27.58	21700	20230808	10.14	33000	-27.58	20240104	22350	6.94	20240625	33000	-27.58	20240104	21700	10.14	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
20	20240626	141221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	650	2	2.82	2309514450	98165	78.17	23200	23850	23100	29950	16150	23050	23526.86	0.97	6044	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2330	92.58	2.09	12	1.00	256.00	11330.00	33000	20240104	-28.18	21700	20230808	9.22	33000	-28.18	20240104	22350	6.04	20240625	33000	-28.18	20240104	21700	9.22	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
21	20240626	131221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23550	500	2	2.17	1574404950	67173	53.49	23200	23800	23100	29950	16150	23050	23438.06	0.97	-4519	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2316	91.99	2.08	12	0.68	256.00	11330.00	33000	20240104	-28.64	21700	20230808	8.53	33000	-28.64	20240104	22350	5.37	20240625	33000	-28.64	20240104	21700	8.53	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
22	20240626	121219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23300	250	2	1.08	1449963400	61862	49.26	23200	23800	23100	29950	16150	23050	23438.68	0.97	-5043	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2291	91.02	2.06	12	0.63	256.00	11330.00	33000	20240104	-29.39	21700	20230808	7.37	33000	-29.39	20240104	22350	4.25	20240625	33000	-29.39	20240104	21700	7.37	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
23	20240626	111222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	400	2	1.74	1277836000	54497	43.40	23200	23800	23100	29950	16150	23050	23447.82	0.97	-4780	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2306	91.60	2.07	12	0.55	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	22350	4.92	20240625	33000	-28.94	20240104	21700	8.06	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
24	20240626	101219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	350	2	1.52	1105413250	47133	37.53	23200	23800	23100	29950	16150	23050	23453.06	0.97	-4392	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2301	91.41	2.07	12	0.48	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	22350	4.70	20240625	33000	-29.09	20240104	21700	7.83	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
25	20240626	091222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	150	2	0.65	176242900	7588	6.04	23200	23350	23100	29950	16150	23050	23226.53	0.97	-744	23716	23382	22866	22532	22016	23550	22700	49	6900	500	16590	50	1	9832630	2281	90.62	2.05	12	0.08	256.00	11330.00	33000	20240104	-29.70	21700	20230808	6.91	33000	-29.70	20240104	22350	3.80	20240625	33000	-29.70	20240104	21700	6.91	20230808	7.71	N	356860	500	49 억	94898	N	N	13	N	N
26	20240625	161218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	400	2	1.77	2784512700	122613	72.67	22350	23200	22350	29400	15900	22650	22708.83	0.95	3628	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2266	90.04	2.03	12	1.25	256.00	11330.00	33000	20240104	-30.15	21700	20230808	6.22	33000	-30.15	20240104	22350	3.13	20240625	33000	-30.15	20240104	21700	6.22	20230808	7.82	N	356860	500	49 억	93251	N	N	13	N	N
27	20240625	151216	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23000	350	2	1.55	2593885700	114333	67.76	22350	23200	22350	29400	15900	22650	22687.13	0.95	5004	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2262	89.84	2.03	12	1.16	256.00	11330.00	33000	20240104	-30.30	21700	20230808	5.99	33000	-30.30	20240104	22350	2.91	20240625	33000	-30.30	20240104	21700	5.99	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
28	20240625	141220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	400	2	1.77	2191682800	96876	57.41	22350	23200	22350	29400	15900	22650	22623.58	0.95	4195	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2266	90.04	2.03	12	0.99	256.00	11330.00	33000	20240104	-30.15	21700	20230808	6.22	33000	-30.15	20240104	22350	3.13	20240625	33000	-30.15	20240104	21700	6.22	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
29	20240625	131220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	300	2	1.32	2013958750	89142	52.83	22350	23200	22350	29400	15900	22650	22592.67	0.95	2682	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2257	89.65	2.03	12	0.91	256.00	11330.00	33000	20240104	-30.45	21700	20230808	5.76	33000	-30.45	20240104	22350	2.68	20240625	33000	-30.45	20240104	21700	5.76	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
30	20240625	121223	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-150	5	-0.66	1655779400	73494	43.56	22350	22850	22350	29400	15900	22650	22529.37	0.95	-867	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2212	87.89	1.99	12	0.75	256.00	11330.00	33000	20240104	-31.82	21700	20230808	3.69	33000	-31.82	20240104	22350	0.67	20240625	33000	-31.82	20240104	21700	3.69	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
31	20240625	111221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	0	3	0.00	1323010250	58726	34.80	22350	22850	22350	29400	15900	22650	22528.42	0.95	-2613	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2227	88.48	2.00	12	0.60	256.00	11330.00	33000	20240104	-31.36	21700	20230808	4.38	33000	-31.36	20240104	22350	1.34	20240625	33000	-31.36	20240104	21700	4.38	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
32	20240625	101219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22450	-200	5	-0.88	1004379900	44631	26.45	22350	22850	22350	29400	15900	22650	22503.92	0.95	-6140	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2207	87.70	1.98	12	0.45	256.00	11330.00	33000	20240104	-31.97	21700	20230808	3.46	33000	-31.97	20240104	22350	0.45	20240625	33000	-31.97	20240104	21700	3.46	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
33	20240625	091218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22500	-150	5	-0.66	255030250	11317	6.71	22350	22850	22350	29400	15900	22650	22534.64	0.95	196	23783	23216	22883	22316	21983	23050	22150	49	6750	500	16300	50	1	9832630	2212	87.89	1.99	12	0.12	256.00	11330.00	33000	20240104	-31.82	21700	20230808	3.69	33000	-31.82	20240104	22350	0.67	20240625	33000	-31.82	20240104	21700	3.69	20230808	7.82	N	356860	500	49 억	93251	N	N	6	N	N
34	20240624	161218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-1000	5	-4.23	3789101000	166112	107.23	23450	23450	22550	30700	16600	23650	22811.61	0.83	-7479	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2227	88.48	2.00	12	1.69	256.00	11330.00	33000	20240104	-31.36	21700	20230808	4.38	33000	-31.36	20240104	22550	0.44	20240624	33000	-31.36	20240104	21700	4.38	20230808	7.57	N	356860	500	49 억	81911	N	N	6	N	N
35	20240624	151215	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-1000	5	-4.23	3529647600	154661	99.84	23450	23450	22550	30700	16600	23650	22821.83	0.83	-7865	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2227	88.48	2.00	12	1.57	256.00	11330.00	33000	20240104	-31.36	21700	20230808	4.38	33000	-31.36	20240104	22550	0.44	20240624	33000	-31.36	20240104	21700	4.38	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
36	20240624	141216	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22650	-1000	5	-4.23	3219124950	140947	90.99	23450	23450	22550	30700	16600	23650	22839.25	0.83	-8955	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2227	88.48	2.00	12	1.43	256.00	11330.00	33000	20240104	-31.36	21700	20230808	4.38	33000	-31.36	20240104	22550	0.44	20240624	33000	-31.36	20240104	21700	4.38	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
37	20240624	131213	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-850	5	-3.59	2928167650	128119	82.71	23450	23450	22550	30700	16600	23650	22855.06	0.83	-10890	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2242	89.06	2.01	12	1.30	256.00	11330.00	33000	20240104	-30.91	21700	20230808	5.07	33000	-30.91	20240104	22550	1.11	20240624	33000	-30.91	20240104	21700	5.07	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
38	20240624	121214	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-900	5	-3.81	2735932600	119678	77.26	23450	23450	22550	30700	16600	23650	22860.77	0.83	-12089	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2237	88.87	2.01	12	1.22	256.00	11330.00	33000	20240104	-31.06	21700	20230808	4.84	33000	-31.06	20240104	22550	0.89	20240624	33000	-31.06	20240104	21700	4.84	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
39	20240624	111217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-850	5	-3.59	2567374350	112271	72.48	23450	23450	22550	30700	16600	23650	22867.65	0.83	-14623	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2242	89.06	2.01	12	1.14	256.00	11330.00	33000	20240104	-30.91	21700	20230808	5.07	33000	-30.91	20240104	22550	1.11	20240624	33000	-30.91	20240104	21700	5.07	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
40	20240624	101215	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-850	5	-3.59	1541930100	67081	43.30	23450	23450	22800	30700	16600	23650	22986.08	0.83	-16569	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2242	89.06	2.01	12	0.68	256.00	11330.00	33000	20240104	-30.91	21700	20230808	5.07	33000	-30.91	20240104	22750	0.22	20240229	33000	-30.91	20240104	21700	5.07	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
41	20240624	091216	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	-750	5	-3.17	559369950	24281	15.67	23450	23450	22850	30700	16600	23650	23037.33	0.83	-274	24216	23932	23516	23232	22816	23725	23025	49	7050	500	17020	50	1	9832630	2252	89.45	2.02	12	0.25	256.00	11330.00	33000	20240104	-30.61	21700	20230808	5.53	33000	-30.61	20240104	22750	0.66	20240229	33000	-30.61	20240104	21700	5.53	20230808	7.57	N	356860	500	49 억	81911	N	N	5	N	N
42	20240621	161134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-550	5	-2.27	3592396250	153617	55.83	23750	23800	23100	31450	16950	24200	23385.17	0.75	-7571	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2325	92.38	2.09	12	1.56	256.00	11330.00	33000	20240104	-28.33	21700	20230808	8.99	33000	-28.33	20240104	22750	3.96	20240229	33000	-28.33	20240104	21700	8.99	20230808	7.62	N	356860	500	49 억	73790	N	N	5	N	N
43	20240621	151135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-1000	5	-4.13	3223736750	137795	50.08	23750	23800	23150	31450	16950	24200	23395.16	0.75	-9435	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2281	90.62	2.05	12	1.40	256.00	11330.00	33000	20240104	-29.70	21700	20230808	6.91	33000	-29.70	20240104	22750	1.98	20240229	33000	-29.70	20240104	21700	6.91	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
44	20240621	141133	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	-800	5	-3.31	2157313850	92030	33.45	23750	23800	23250	31450	16950	24200	23441.42	0.75	-8213	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2301	91.41	2.07	12	0.94	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	22750	2.86	20240229	33000	-29.09	20240104	21700	7.83	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
45	20240621	131134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23450	-750	5	-3.10	1794580550	76516	27.81	23750	23800	23250	31450	16950	24200	23453.66	0.75	-6754	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2306	91.60	2.07	12	0.78	256.00	11330.00	33000	20240104	-28.94	21700	20230808	8.06	33000	-28.94	20240104	22750	3.08	20240229	33000	-28.94	20240104	21700	8.06	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
46	20240621	121138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	-800	5	-3.31	1606808500	68489	24.89	23750	23800	23250	31450	16950	24200	23460.83	0.75	-5252	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2301	91.41	2.07	12	0.70	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	22750	2.86	20240229	33000	-29.09	20240104	21700	7.83	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
47	20240621	111136	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23400	-800	5	-3.31	1371903900	58451	21.24	23750	23800	23250	31450	16950	24200	23471.01	0.75	-3254	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2301	91.41	2.07	12	0.59	256.00	11330.00	33000	20240104	-29.09	21700	20230808	7.83	33000	-29.09	20240104	22750	2.86	20240229	33000	-29.09	20240104	21700	7.83	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
48	20240621	101132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-700	5	-2.89	1117125150	47587	17.30	23750	23800	23250	31450	16950	24200	23475.43	0.75	-37	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2311	91.80	2.07	12	0.48	256.00	11330.00	33000	20240104	-28.79	21700	20230808	8.29	33000	-28.79	20240104	22750	3.30	20240229	33000	-28.79	20240104	21700	8.29	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
49	20240621	091137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	-500	5	-2.07	212211750	8951	3.25	23750	23800	23650	31450	16950	24200	23708.16	0.75	-108	25466	24832	24216	23582	22966	24525	23275	49	7250	500	17420	50	1	9832630	2330	92.58	2.09	12	0.09	256.00	11330.00	33000	20240104	-28.18	21700	20230808	9.22	33000	-28.18	20240104	22750	4.18	20240229	33000	-28.18	20240104	21700	9.22	20230808	7.62	N	356860	500	49 억	73790	N	N	12	N	N
50	20240620	161129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	-650	5	-2.62	6584745000	274198	193.69	24850	24850	23600	32300	17400	24850	24014.18	0.81	-20059	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2379	94.53	2.14	12	2.79	256.00	11330.00	33000	20240104	-26.67	21700	20230808	11.52	33000	-26.67	20240104	22750	6.37	20240229	33000	-26.67	20240104	21700	11.52	20230808	7.63	N	356860	500	49 억	79784	N	N	12	N	N
51	20240620	151126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	-800	5	-3.22	5912593150	246373	174.03	24850	24850	23600	32300	17400	24850	23998.51	0.81	-21081	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2365	93.95	2.12	12	2.51	256.00	11330.00	33000	20240104	-27.12	21700	20230808	10.83	33000	-27.12	20240104	22750	5.71	20240229	33000	-27.12	20240104	21700	10.83	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
52	20240620	141131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-1000	5	-4.02	4014097950	166488	117.60	24850	24850	23850	32300	17400	24850	24110.39	0.81	-15015	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2345	93.16	2.11	12	1.69	256.00	11330.00	33000	20240104	-27.73	21700	20230808	9.91	33000	-27.73	20240104	22750	4.84	20240229	33000	-27.73	20240104	21700	9.91	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
53	20240620	131130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-900	5	-3.62	3367704650	139422	98.48	24850	24850	23850	32300	17400	24850	24154.71	0.81	-11563	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2355	93.55	2.11	12	1.42	256.00	11330.00	33000	20240104	-27.42	21700	20230808	10.37	33000	-27.42	20240104	22750	5.27	20240229	33000	-27.42	20240104	21700	10.37	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
54	20240620	121129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	-800	5	-3.22	2583837300	106670	75.35	24850	24850	24000	32300	17400	24850	24222.66	0.81	-9351	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2365	93.95	2.12	12	1.08	256.00	11330.00	33000	20240104	-27.12	21700	20230808	10.83	33000	-27.12	20240104	22750	5.71	20240229	33000	-27.12	20240104	21700	10.83	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
55	20240620	111130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	-800	5	-3.22	2154212850	88795	62.72	24850	24850	24050	32300	17400	24850	24260.45	0.81	-6929	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2365	93.95	2.12	12	0.90	256.00	11330.00	33000	20240104	-27.12	21700	20230808	10.83	33000	-27.12	20240104	22750	5.71	20240229	33000	-27.12	20240104	21700	10.83	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
56	20240620	101132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24250	-600	5	-2.41	1043620400	42767	30.21	24850	24850	24150	32300	17400	24850	24402.36	0.81	-5466	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2384	94.73	2.14	12	0.43	256.00	11330.00	33000	20240104	-26.52	21700	20230808	11.75	33000	-26.52	20240104	22750	6.59	20240229	33000	-26.52	20240104	21700	11.75	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
57	20240620	091137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24650	-200	5	-0.80	78094700	3164	2.23	24850	24850	24600	32300	17400	24850	24681.74	0.81	-382	25616	25232	24766	24382	23916	25425	24575	49	7450	500	17890	50	1	9832630	2424	96.29	2.18	12	0.03	256.00	11330.00	33000	20240104	-25.30	21700	20230808	13.59	33000	-25.30	20240104	22750	8.35	20240229	33000	-25.30	20240104	21700	13.59	20230808	7.63	N	356860	500	49 억	79784	N	N	14	N	N
58	20240619	161124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24850	400	2	1.64	3450694450	140178	68.17	24700	25150	24300	31750	17150	24450	24616.34	0.83	510	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2443	97.07	2.19	12	1.43	256.00	11330.00	33000	20240104	-24.70	21700	20230808	14.52	33000	-24.70	20240104	22750	9.23	20240229	33000	-24.70	20240104	21700	14.52	20230808	7.55	N	356860	500	49 억	81725	N	N	14	N	N
59	20240619	151125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24650	200	2	0.82	3164178450	128619	62.55	24700	25150	24300	31750	17150	24450	24601.42	0.83	3862	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2424	96.29	2.18	12	1.31	256.00	11330.00	33000	20240104	-25.30	21700	20230808	13.59	33000	-25.30	20240104	22750	8.35	20240229	33000	-25.30	20240104	21700	13.59	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
60	20240619	141134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	0	3	0.00	2612103650	106096	51.59	24700	25150	24300	31750	17150	24450	24620.53	0.83	45	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2404	95.51	2.16	12	1.08	256.00	11330.00	33000	20240104	-25.91	21700	20230808	12.67	33000	-25.91	20240104	22750	7.47	20240229	33000	-25.91	20240104	21700	12.67	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
61	20240619	131122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	-50	5	-0.20	2249686350	91218	44.36	24700	25150	24350	31750	17150	24450	24663.24	0.83	1913	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2399	95.31	2.15	12	0.93	256.00	11330.00	33000	20240104	-26.06	21700	20230808	12.44	33000	-26.06	20240104	22750	7.25	20240229	33000	-26.06	20240104	21700	12.44	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
62	20240619	121123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	1840688850	74475	36.22	24700	25150	24450	31750	17150	24450	24716.28	0.83	4774	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2414	95.90	2.17	12	0.76	256.00	11330.00	33000	20240104	-25.61	21700	20230808	13.13	33000	-25.61	20240104	22750	7.91	20240229	33000	-25.61	20240104	21700	13.13	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
63	20240619	111126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	1620936100	65528	31.87	24700	25150	24450	31750	17150	24450	24737.46	0.83	5177	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2414	95.90	2.17	12	0.67	256.00	11330.00	33000	20240104	-25.61	21700	20230808	13.13	33000	-25.61	20240104	22750	7.91	20240229	33000	-25.61	20240104	21700	13.13	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
64	20240619	101129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	0	3	0.00	1348914250	54468	26.49	24700	25150	24450	31750	17150	24450	24766.48	0.83	5849	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2404	95.51	2.16	12	0.55	256.00	11330.00	33000	20240104	-25.91	21700	20230808	12.67	33000	-25.91	20240104	22750	7.47	20240229	33000	-25.91	20240104	21700	12.67	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
65	20240619	091132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	650	2	2.66	337354450	13573	6.60	24700	25100	24600	31750	17150	24450	24861.18	0.83	1469	25850	25150	24700	24000	23550	24925	23775	49	7300	500	17600	50	1	9832630	2468	98.05	2.22	12	0.14	256.00	11330.00	33000	20240104	-23.94	21700	20230808	15.67	33000	-23.94	20240104	22750	10.33	20240229	33000	-23.94	20240104	21700	15.67	20230808	7.55	N	356860	500	49 억	81725	N	N	43	N	N
66	20240618	161119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	-550	5	-2.20	5044163300	204205	170.69	25050	25400	24250	32500	17500	25000	24702.63	0.86	-10829	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2404	95.51	2.16	12	2.08	256.00	11330.00	33000	20240104	-25.91	21600	20230612	13.19	33000	-25.91	20240104	22750	7.47	20240229	33000	-25.91	20240104	21700	12.67	20230808	7.54	N	356860	500	49 억	84250	N	N	43	N	N
67	20240618	151118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	-600	5	-2.40	4564470900	184497	154.22	25050	25400	24250	32500	17500	25000	24740.08	0.86	-9089	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2399	95.31	2.15	12	1.88	256.00	11330.00	33000	20240104	-26.06	21600	20230612	12.96	33000	-26.06	20240104	22750	7.25	20240229	33000	-26.06	20240104	21700	12.44	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
68	20240618	141123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	-400	5	-1.60	2998789300	120500	100.72	25050	25400	24550	32500	17500	25000	24886.22	0.86	-3869	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2419	96.09	2.17	12	1.23	256.00	11330.00	33000	20240104	-25.45	21600	20230612	13.89	33000	-25.45	20240104	22750	8.13	20240229	33000	-25.45	20240104	21700	13.36	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
69	20240618	131123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	-400	5	-1.60	2586052500	103720	86.70	25050	25400	24550	32500	17500	25000	24933.02	0.86	-2453	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2419	96.09	2.17	12	1.05	256.00	11330.00	33000	20240104	-25.45	21600	20230612	13.89	33000	-25.45	20240104	22750	8.13	20240229	33000	-25.45	20240104	21700	13.36	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
70	20240618	121120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24750	-250	5	-1.00	1964168900	78477	65.60	25050	25400	24750	32500	17500	25000	25028.59	0.86	-3430	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2434	96.68	2.18	12	0.80	256.00	11330.00	33000	20240104	-25.00	21600	20230612	14.58	33000	-25.00	20240104	22750	8.79	20240229	33000	-25.00	20240104	21700	14.06	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
71	20240618	111120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	0	3	0.00	1249803200	49752	41.59	25050	25400	25000	32500	17500	25000	25120.66	0.86	-1851	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2458	97.66	2.21	12	0.51	256.00	11330.00	33000	20240104	-24.24	21600	20230612	15.74	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21700	15.21	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
72	20240618	101120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25200	200	2	0.80	727680150	28919	24.17	25050	25400	25000	32500	17500	25000	25162.70	0.86	-1	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2478	98.44	2.22	12	0.29	256.00	11330.00	33000	20240104	-23.64	21600	20230612	16.67	33000	-23.64	20240104	22750	10.77	20240229	33000	-23.64	20240104	21700	16.13	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
73	20240618	091129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	150	2	0.60	259273500	10294	8.60	25050	25400	25050	32500	17500	25000	25186.86	0.86	2040	26066	25532	25266	24732	24466	25400	24600	49	7500	500	18000	50	1	9832630	2473	98.24	2.22	12	0.10	256.00	11330.00	33000	20240104	-23.79	21600	20230612	16.44	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21700	15.90	20230808	7.54	N	356860	500	49 억	84250	N	N	237	N	N
74	20240617	161110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	-750	5	-2.91	2984604300	118276	69.71	25800	25800	25000	33450	18050	25750	25234.23	0.81	-195	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2458	97.66	2.21	12	1.20	256.00	11330.00	33000	20240104	-24.24	21600	20230609	15.74	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21700	15.21	20230808	7.64	N	356860	500	49 억	79848	N	N	237	N	N
75	20240617	151119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25050	-700	5	-2.72	2891480250	114555	67.52	25800	25800	25000	33450	18050	25750	25240.76	0.81	92	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2463	97.85	2.21	12	1.17	256.00	11330.00	33000	20240104	-24.09	21600	20230609	15.97	33000	-24.09	20240104	22750	10.11	20240229	33000	-24.09	20240104	21700	15.44	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
76	20240617	141108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	-600	5	-2.33	2611492100	103386	60.94	25800	25800	25000	33450	18050	25750	25259.39	0.81	1020	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2473	98.24	2.22	12	1.05	256.00	11330.00	33000	20240104	-23.79	21600	20230609	16.44	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21700	15.90	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
77	20240617	131108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	-600	5	-2.33	2416533050	95606	56.35	25800	25800	25000	33450	18050	25750	25275.71	0.81	2460	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2473	98.24	2.22	12	0.97	256.00	11330.00	33000	20240104	-23.79	21600	20230609	16.44	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21700	15.90	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
78	20240617	121109	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25050	-700	5	-2.72	2045151400	80784	47.61	25800	25800	25050	33450	18050	25750	25316.02	0.81	1575	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2463	97.85	2.21	12	0.82	256.00	11330.00	33000	20240104	-24.09	21600	20230609	15.97	33000	-24.09	20240104	22750	10.11	20240229	33000	-24.09	20240104	21700	15.44	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
79	20240617	111100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	-600	5	-2.33	1435133550	56511	33.31	25800	25800	25150	33450	18050	25750	25395.34	0.81	4939	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2473	98.24	2.22	12	0.57	256.00	11330.00	33000	20240104	-23.79	21600	20230609	16.44	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21700	15.90	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
80	20240617	101059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25450	-300	5	-1.17	1037872000	40801	24.05	25800	25800	25250	33450	18050	25750	25437.03	0.81	6450	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2502	99.41	2.25	12	0.41	256.00	11330.00	33000	20240104	-22.88	21600	20230609	17.82	33000	-22.88	20240104	22750	11.87	20240229	33000	-22.88	20240104	21700	17.28	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
81	20240617	091103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-450	5	-1.75	366649150	14352	8.46	25800	25800	25250	33450	18050	25750	25546.19	0.81	3149	27150	26450	26000	25300	24850	26225	25075	49	7700	500	18540	50	1	9832630	2488	98.83	2.23	12	0.15	256.00	11330.00	33000	20240104	-23.33	21600	20230609	17.13	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21700	16.59	20230808	7.64	N	356860	500	49 억	79848	N	N	598	N	N
82	20240614	160927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25750	-800	5	-3.01	4356520400	168440	79.35	26700	26700	25550	34500	18600	26550	25864.06	0.94	-22177	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2532	100.59	2.27	12	1.71	256.00	11330.00	33000	20240104	-21.97	21050	20230608	22.33	33000	-21.97	20240104	22750	13.19	20240229	33000	-21.97	20240104	21700	18.66	20230808	7.71	N	356860	500	49 억	92087	N	N	503	N	N
83	20240614	150931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25750	-800	5	-3.01	4149119850	160387	75.56	26700	26700	25550	34500	18600	26550	25869.43	0.94	-21487	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2532	100.59	2.27	12	1.63	256.00	11330.00	33000	20240104	-21.97	21050	20230608	22.33	33000	-21.97	20240104	22750	13.19	20240229	33000	-21.97	20240104	21700	18.66	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
84	20240614	140930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25750	-800	5	-3.01	3826199700	147817	69.63	26700	26700	25550	34500	18600	26550	25884.71	0.94	-19683	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2532	100.59	2.27	12	1.50	256.00	11330.00	33000	20240104	-21.97	21050	20230608	22.33	33000	-21.97	20240104	22750	13.19	20240229	33000	-21.97	20240104	21700	18.66	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
85	20240614	130932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25750	-800	5	-3.01	3117918350	120215	56.63	26700	26700	25700	34500	18600	26550	25936.18	0.94	-18405	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2532	100.59	2.27	12	1.22	256.00	11330.00	33000	20240104	-21.97	21050	20230608	22.33	33000	-21.97	20240104	22750	13.19	20240229	33000	-21.97	20240104	21700	18.66	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
86	20240614	120937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25950	-600	5	-2.26	2708847800	104364	49.16	26700	26700	25750	34500	18600	26550	25955.77	0.94	-15322	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2552	101.37	2.29	12	1.06	256.00	11330.00	33000	20240104	-21.36	21050	20230608	23.28	33000	-21.36	20240104	22750	14.07	20240229	33000	-21.36	20240104	21700	19.59	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
87	20240614	111049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25800	-750	5	-2.82	2524219200	97231	45.80	26700	26700	25750	34500	18600	26550	25961.05	0.94	-13440	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2537	100.78	2.28	12	0.99	256.00	11330.00	33000	20240104	-21.82	21050	20230608	22.57	33000	-21.82	20240104	22750	13.41	20240229	33000	-21.82	20240104	21700	18.89	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
88	20240614	101048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25900	-650	5	-2.45	1933966250	74368	35.03	26700	26700	25750	34500	18600	26550	26005.36	0.94	-8810	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2547	101.17	2.29	12	0.76	256.00	11330.00	33000	20240104	-21.52	21050	20230608	23.04	33000	-21.52	20240104	22750	13.85	20240229	33000	-21.52	20240104	21700	19.35	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
89	20240614	091054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	-350	5	-1.32	361833400	13695	6.45	26700	26700	26150	34500	18600	26550	26420.84	0.94	-4893	27050	26800	26500	26250	25950	26650	26100	49	7950	500	19110	50	1	9832630	2576	102.34	2.31	12	0.14	256.00	11330.00	33000	20240104	-20.61	21050	20230608	24.47	33000	-20.61	20240104	22750	15.16	20240229	33000	-20.61	20240104	21700	20.74	20230808	7.71	N	356860	500	49 억	92087	N	N	155	N	N
90	20240613	161036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26550	500	2	1.92	5565170250	209953	148.67	26650	26750	26200	33850	18250	26050	26506.64	0.89	9800	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2611	103.71	2.34	12	2.14	256.00	11330.00	33000	20240104	-19.55	21050	20230608	26.13	33000	-19.55	20240104	22750	16.70	20240229	33000	-19.55	20240104	21700	22.35	20230808	7.71	N	356860	500	49 억	87570	N	N	155	N	N
91	20240613	151055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	550	2	2.11	5249525800	198092	140.27	26650	26750	26200	33850	18250	26050	26500.44	0.89	10363	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2615	103.91	2.35	12	2.01	256.00	11330.00	33000	20240104	-19.39	21050	20230608	26.37	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	21700	22.58	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
92	20240613	141043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26500	450	2	1.73	4664529450	176030	124.65	26650	26750	26200	33850	18250	26050	26498.49	0.89	7196	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2606	103.52	2.34	12	1.79	256.00	11330.00	33000	20240104	-19.70	21050	20230608	25.89	33000	-19.70	20240104	22750	16.48	20240229	33000	-19.70	20240104	21700	22.12	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
93	20240613	131041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	600	2	2.30	4113748050	155222	109.91	26650	26750	26200	33850	18250	26050	26502.35	0.89	7251	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2620	104.10	2.35	12	1.58	256.00	11330.00	33000	20240104	-19.24	21050	20230608	26.60	33000	-19.24	20240104	22750	17.14	20240229	33000	-19.24	20240104	21700	22.81	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
94	20240613	121045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	550	2	2.11	3736567700	141048	99.88	26650	26750	26200	33850	18250	26050	26491.46	0.89	5088	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2615	103.91	2.35	12	1.43	256.00	11330.00	33000	20240104	-19.39	21050	20230608	26.37	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	21700	22.58	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
95	20240613	111039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	350	2	1.34	2725261700	103035	72.96	26650	26700	26200	33850	18250	26050	26449.86	0.89	2454	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2596	103.12	2.33	12	1.05	256.00	11330.00	33000	20240104	-20.00	21050	20230608	25.42	33000	-20.00	20240104	22750	16.04	20240229	33000	-20.00	20240104	21700	21.66	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
96	20240613	101038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	400	2	1.54	2030002000	76612	54.25	26650	26700	26200	33850	18250	26050	26497.18	0.89	-3169	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2601	103.32	2.33	12	0.78	256.00	11330.00	33000	20240104	-19.85	21050	20230608	25.65	33000	-19.85	20240104	22750	16.26	20240229	33000	-19.85	20240104	21700	21.89	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
97	20240613	091046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	550	2	2.11	790823250	29795	21.10	26650	26650	26400	33850	18250	26050	26542.15	0.89	-2026	26783	26416	26083	25716	25383	26600	25900	49	7800	500	18750	50	1	9832630	2615	103.91	2.35	12	0.30	256.00	11330.00	33000	20240104	-19.39	21050	20230608	26.37	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	21700	22.58	20230808	7.71	N	356860	500	49 억	87570	N	N	93	N	N
98	20240612	161028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	350	2	1.36	3662948850	140084	84.77	25900	26450	25750	33400	18000	25700	26148.98	0.83	4200	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2561	101.76	2.30	12	1.42	256.00	11330.00	33000	20240104	-21.06	21050	20230608	23.75	33000	-21.06	20240104	22750	14.51	20240229	33000	-21.06	20240104	21600	20.60	20230612	7.68	N	356860	500	49 억	81333	N	N	93	N	N
99	20240612	151041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	350	2	1.36	3479574000	133043	80.51	25900	26450	25750	33400	18000	25700	26154.44	0.83	4784	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2561	101.76	2.30	12	1.35	256.00	11330.00	33000	20240104	-21.06	21050	20230608	23.75	33000	-21.06	20240104	22750	14.51	20240229	33000	-21.06	20240104	21600	20.60	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
100	20240612	141032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26250	550	2	2.14	3050900050	116593	70.56	25900	26450	25750	33400	18000	25700	26167.90	0.83	5794	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2581	102.54	2.32	12	1.19	256.00	11330.00	33000	20240104	-20.45	21050	20230608	24.70	33000	-20.45	20240104	22750	15.38	20240229	33000	-20.45	20240104	21600	21.53	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
101	20240612	131034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	400	2	1.56	2636853900	100818	61.01	25900	26450	25750	33400	18000	25700	26155.50	0.83	5852	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2566	101.95	2.30	12	1.03	256.00	11330.00	33000	20240104	-20.91	21050	20230608	23.99	33000	-20.91	20240104	22750	14.73	20240229	33000	-20.91	20240104	21600	20.83	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
102	20240612	121033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	300	2	1.17	2386782350	91230	55.21	25900	26450	25750	33400	18000	25700	26163.27	0.83	5213	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2556	101.56	2.29	12	0.93	256.00	11330.00	33000	20240104	-21.21	21050	20230608	23.52	33000	-21.21	20240104	22750	14.29	20240229	33000	-21.21	20240104	21600	20.37	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
103	20240612	111031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	400	2	1.56	2026057450	77379	46.83	25900	26450	25750	33400	18000	25700	26184.81	0.83	6318	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2566	101.95	2.30	12	0.79	256.00	11330.00	33000	20240104	-20.91	21050	20230608	23.99	33000	-20.91	20240104	22750	14.73	20240229	33000	-20.91	20240104	21600	20.83	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
104	20240612	101033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26150	450	2	1.75	1585053650	60500	36.61	25900	26450	25750	33400	18000	25700	26200.89	0.83	3118	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2571	102.15	2.31	12	0.62	256.00	11330.00	33000	20240104	-20.76	21050	20230608	24.23	33000	-20.76	20240104	22750	14.95	20240229	33000	-20.76	20240104	21600	21.06	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
105	20240612	091037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	750	2	2.92	652887450	24923	15.08	25900	26450	25750	33400	18000	25700	26200.20	0.83	3689	26466	26082	25816	25432	25166	25950	25300	49	7700	500	18500	50	1	9832630	2601	103.32	2.33	12	0.25	256.00	11330.00	33000	20240104	-19.85	21050	20230608	25.65	33000	-19.85	20240104	22750	16.26	20240229	33000	-19.85	20240104	21600	22.45	20230612	7.68	N	356860	500	49 억	81333	N	N	0	N	N
106	20240610	161024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	-50	5	-0.20	2125195900	83781	73.41	25650	25650	25200	33000	17800	25400	25366.05	0.95	-150	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2493	99.02	2.24	12	0.85	256.00	11330.00	33000	20240104	-23.18	21050	20230608	20.43	33000	-23.18	20240104	22750	11.43	20240229	33000	-23.18	20240104	21600	17.36	20230612	7.86	N	356860	500	49 억	93354	N	N	31	N	N
107	20240610	151035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	2043428800	80554	70.58	25650	25650	25200	33000	17800	25400	25367.14	0.95	200	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2488	98.83	2.23	12	0.82	256.00	11330.00	33000	20240104	-23.33	21050	20230608	20.19	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21600	17.13	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
108	20240610	141029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	1814010100	71494	62.65	25650	25650	25200	33000	17800	25400	25372.85	0.95	-32	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2488	98.83	2.23	12	0.73	256.00	11330.00	33000	20240104	-23.33	21050	20230608	20.19	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21600	17.13	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
109	20240610	131025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	0	3	0.00	1502911650	59226	51.90	25650	25650	25200	33000	17800	25400	25375.82	0.95	-3990	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2497	99.22	2.24	12	0.60	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21600	17.59	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
110	20240610	121027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	0	3	0.00	1378009600	54312	47.59	25650	25650	25200	33000	17800	25400	25372.03	0.95	-4737	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2497	99.22	2.24	12	0.55	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21600	17.59	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
111	20240610	111031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	-50	5	-0.20	1116452350	44038	38.59	25650	25650	25200	33000	17800	25400	25351.87	0.95	-5149	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2493	99.02	2.24	12	0.45	256.00	11330.00	33000	20240104	-23.18	21050	20230608	20.43	33000	-23.18	20240104	22750	11.43	20240229	33000	-23.18	20240104	21600	17.36	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
112	20240610	101027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	763646650	30093	26.37	25650	25650	25200	33000	17800	25400	25376.11	0.95	-1701	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2488	98.83	2.23	12	0.31	256.00	11330.00	33000	20240104	-23.33	21050	20230608	20.19	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21600	17.13	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
113	20240610	091033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-100	5	-0.39	419265500	16486	14.45	25650	25650	25200	33000	17800	25400	25431.87	0.95	-2124	26233	25816	25383	24966	24533	26025	25175	49	7600	500	18280	50	1	9832630	2488	98.83	2.23	12	0.17	256.00	11330.00	33000	20240104	-23.33	21050	20230608	20.19	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21600	17.13	20230612	7.86	N	356860	500	49 억	93354	N	N	55	N	N
114	20240607	161101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	450	2	1.80	2838876700	111786	91.86	25100	25800	24950	32400	17500	24950	25395.58	0.92	4248	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2497	99.22	2.24	12	1.14	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21050	20.67	20230608	7.81	N	356860	500	49 억	90418	N	N	55	N	N
115	20240607	151110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25500	550	2	2.20	2585650550	101826	83.67	25100	25800	24950	32400	17500	24950	25392.83	0.92	4287	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2507	99.61	2.25	12	1.04	256.00	11330.00	33000	20240104	-22.73	21050	20230608	21.14	33000	-22.73	20240104	22750	12.09	20240229	33000	-22.73	20240104	21050	21.14	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
116	20240607	141102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25450	500	2	2.00	2213671150	87212	71.66	25100	25800	24950	32400	17500	24950	25382.64	0.92	3206	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2502	99.41	2.25	12	0.89	256.00	11330.00	33000	20240104	-22.88	21050	20230608	20.90	33000	-22.88	20240104	22750	11.87	20240229	33000	-22.88	20240104	21050	20.90	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
117	20240607	131059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25450	500	2	2.00	1955105300	77004	63.28	25100	25800	24950	32400	17500	24950	25389.66	0.92	4021	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2502	99.41	2.25	12	0.78	256.00	11330.00	33000	20240104	-22.88	21050	20230608	20.90	33000	-22.88	20240104	22750	11.87	20240229	33000	-22.88	20240104	21050	20.90	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
118	20240607	121104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	400	2	1.60	1811907100	71361	58.64	25100	25800	24950	32400	17500	24950	25390.72	0.92	4804	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2493	99.02	2.24	12	0.73	256.00	11330.00	33000	20240104	-23.18	21050	20230608	20.43	33000	-23.18	20240104	22750	11.43	20240229	33000	-23.18	20240104	21050	20.43	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
119	20240607	111043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	450	2	1.80	1600585000	63016	51.78	25100	25800	24950	32400	17500	24950	25399.66	0.92	4655	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2497	99.22	2.24	12	0.64	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21050	20.67	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
120	20240607	101103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	450	2	1.80	1050035350	41493	34.10	25100	25650	24950	32400	17500	24950	25306.33	0.92	4078	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2497	99.22	2.24	12	0.42	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21050	20.67	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
121	20240607	091102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	150	2	0.60	300930850	12011	9.87	25100	25300	24950	32400	17500	24950	25054.60	0.92	142	25916	25432	25116	24632	24316	25275	24475	49	7450	500	17960	50	1	9832630	2468	98.05	2.22	12	0.12	256.00	11330.00	33000	20240104	-23.94	21050	20230608	19.24	33000	-23.94	20240104	22750	10.33	20240229	33000	-23.94	20240104	21050	19.24	20230608	7.81	N	356860	500	49 억	90418	N	N	12	N	N
122	20240605	161059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	150	2	0.60	3037058800	120743	126.36	25300	25600	24800	32200	17400	24800	25153.67	0.99	-7289	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2453	97.46	2.20	12	1.23	256.00	11330.00	33000	20240104	-24.39	21050	20230608	18.53	33000	-24.39	20240104	22750	9.67	20240229	33000	-24.39	20240104	21050	18.53	20230608	7.73	N	356860	500	49 억	97529	N	N	11	N	N
123	20240605	151056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	200	2	0.81	2954229500	117424	122.89	25300	25600	24800	32200	17400	24800	25158.65	0.99	-6574	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2458	97.66	2.21	12	1.19	256.00	11330.00	33000	20240104	-24.24	21050	20230608	18.76	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21050	18.76	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
124	20240605	141057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	200	2	0.81	2810171950	111655	116.85	25300	25600	24800	32200	17400	24800	25168.35	0.99	-7811	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2458	97.66	2.21	12	1.14	256.00	11330.00	33000	20240104	-24.24	21050	20230608	18.76	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21050	18.76	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
125	20240605	131056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24850	50	2	0.20	2574241950	102169	106.93	25300	25600	24800	32200	17400	24800	25195.92	0.99	-8881	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2443	97.07	2.19	12	1.04	256.00	11330.00	33000	20240104	-24.70	21050	20230608	18.05	33000	-24.70	20240104	22750	9.23	20240229	33000	-24.70	20240104	21050	18.05	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
126	20240605	121054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	150	2	0.60	2239337200	88707	92.84	25300	25600	24900	32200	17400	24800	25244.20	0.99	-8613	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2453	97.46	2.20	12	0.90	256.00	11330.00	33000	20240104	-24.39	21050	20230608	18.53	33000	-24.39	20240104	22750	9.67	20240229	33000	-24.39	20240104	21050	18.53	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
127	20240605	111055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	200	2	0.81	2035794150	80554	84.30	25300	25600	24900	32200	17400	24800	25272.42	0.99	-8597	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2458	97.66	2.21	12	0.82	256.00	11330.00	33000	20240104	-24.24	21050	20230608	18.76	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21050	18.76	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
128	20240605	101052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25050	250	2	1.01	1757905650	69425	72.66	25300	25600	24900	32200	17400	24800	25320.93	0.99	-7694	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2463	97.85	2.21	12	0.71	256.00	11330.00	33000	20240104	-24.09	21050	20230608	19.00	33000	-24.09	20240104	22750	10.11	20240229	33000	-24.09	20240104	21050	19.00	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
129	20240605	091052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	600	2	2.42	374396700	14779	15.47	25300	25500	25200	32200	17400	24800	25333.02	0.99	40	25566	25182	24966	24582	24366	25075	24475	49	7400	500	17850	50	1	9832630	2497	99.22	2.24	12	0.15	256.00	11330.00	33000	20240104	-23.03	21050	20230608	20.67	33000	-23.03	20240104	22750	11.65	20240229	33000	-23.03	20240104	21050	20.67	20230608	7.73	N	356860	500	49 억	97529	N	N	66	N	N
130	20240604	161043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	-300	5	-1.20	2258009550	90207	63.99	25200	25350	24750	32600	17600	25100	25032.84	1.08	-8289	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2438	96.88	2.19	12	0.92	256.00	11330.00	33000	20240104	-24.85	21050	20230608	17.81	33000	-24.85	20240104	22750	9.01	20240229	33000	-24.85	20240104	21050	17.81	20230608	7.64	N	356860	500	49 억	105735	N	N	66	N	N
131	20240604	151045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	-300	5	-1.20	2143120600	85577	60.71	25200	25350	24750	32600	17600	25100	25043.18	1.08	-8210	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2438	96.88	2.19	12	0.87	256.00	11330.00	33000	20240104	-24.85	21050	20230608	17.81	33000	-24.85	20240104	22750	9.01	20240229	33000	-24.85	20240104	21050	17.81	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
132	20240604	141047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	-100	5	-0.40	1653792150	65912	46.76	25200	25350	24850	32600	17600	25100	25090.91	1.08	-7204	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2458	97.66	2.21	12	0.67	256.00	11330.00	33000	20240104	-24.24	21050	20230608	18.76	33000	-24.24	20240104	22750	9.89	20240229	33000	-24.24	20240104	21050	18.76	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
133	20240604	131044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25200	100	2	0.40	1048851700	41750	29.62	25200	25350	24850	32600	17600	25100	25122.20	1.08	1637	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2478	98.44	2.22	12	0.42	256.00	11330.00	33000	20240104	-23.64	21050	20230608	19.71	33000	-23.64	20240104	22750	10.77	20240229	33000	-23.64	20240104	21050	19.71	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
134	20240604	121042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	0	3	0.00	984590800	39198	27.81	25200	25350	24850	32600	17600	25100	25118.39	1.08	1636	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2468	98.05	2.22	12	0.40	256.00	11330.00	33000	20240104	-23.94	21050	20230608	19.24	33000	-23.94	20240104	22750	10.33	20240229	33000	-23.94	20240104	21050	19.24	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
135	20240604	111039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25200	100	2	0.40	907783500	36144	25.64	25200	25350	24850	32600	17600	25100	25115.75	1.08	1800	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2478	98.44	2.22	12	0.37	256.00	11330.00	33000	20240104	-23.64	21050	20230608	19.71	33000	-23.64	20240104	22750	10.77	20240229	33000	-23.64	20240104	21050	19.71	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
136	20240604	101042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	0	3	0.00	581137650	23178	16.44	25200	25300	24850	32600	17600	25100	25072.81	1.08	-326	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2468	98.05	2.22	12	0.24	256.00	11330.00	33000	20240104	-23.94	21050	20230608	19.24	33000	-23.94	20240104	22750	10.33	20240229	33000	-23.94	20240104	21050	19.24	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
137	20240604	091041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	50	2	0.20	176252200	7000	4.97	25200	25300	25100	32600	17600	25100	25178.89	1.08	-1856	25933	25516	25083	24666	24233	25725	24875	49	7500	500	18070	50	1	9832630	2473	98.24	2.22	12	0.07	256.00	11330.00	33000	20240104	-23.79	21050	20230608	19.48	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21050	19.48	20230608	7.64	N	356860	500	49 억	105735	N	N	5	N	N
138	20240603	161029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	50	2	0.20	3473875250	138822	63.79	25050	25500	24650	32550	17550	25050	25023.76	0.88	-12813	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2468	98.05	2.22	12	1.41	256.00	11330.00	33000	20240104	-23.94	21050	20230608	19.24	33000	-23.94	20240104	22750	10.33	20240229	33000	-23.94	20240104	21050	19.24	20230608	7.61	N	356860	500	49 억	86905	N	N	5	N	N
139	20240603	151029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25200	150	2	0.60	3294111950	131674	60.51	25050	25500	24650	32550	17550	25050	25017.18	0.88	-12659	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2478	98.44	2.22	12	1.34	256.00	11330.00	33000	20240104	-23.64	21050	20230608	19.71	33000	-23.64	20240104	22750	10.77	20240229	33000	-23.64	20240104	21050	19.71	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
140	20240603	141029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	100	2	0.40	3022571950	120866	55.54	25050	25500	24650	32550	17550	25050	25007.63	0.88	-11680	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2473	98.24	2.22	12	1.23	256.00	11330.00	33000	20240104	-23.79	21050	20230608	19.48	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21050	19.48	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
141	20240603	131030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	100	2	0.40	2739000700	109606	50.37	25050	25500	24650	32550	17550	25050	24989.51	0.88	-12797	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2473	98.24	2.22	12	1.11	256.00	11330.00	33000	20240104	-23.79	21050	20230608	19.48	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21050	19.48	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
142	20240603	121029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25150	100	2	0.40	2532652500	101408	46.60	25050	25500	24650	32550	17550	25050	24974.88	0.88	-13077	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2473	98.24	2.22	12	1.03	256.00	11330.00	33000	20240104	-23.79	21050	20230608	19.48	33000	-23.79	20240104	22750	10.55	20240229	33000	-23.79	20240104	21050	19.48	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
143	20240603	111024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	-250	5	-1.00	2067793950	82699	38.00	25050	25500	24700	32550	17550	25050	25003.86	0.88	-14400	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2438	96.88	2.19	12	0.84	256.00	11330.00	33000	20240104	-24.85	21050	20230608	17.81	33000	-24.85	20240104	22750	9.01	20240229	33000	-24.85	20240104	21050	17.81	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
144	20240603	101017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	250	2	1.00	795475200	31486	14.47	25050	25500	25000	32550	17550	25050	25264.43	0.88	-3104	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2488	98.83	2.23	12	0.32	256.00	11330.00	33000	20240104	-23.33	21050	20230608	20.19	33000	-23.33	20240104	22750	11.21	20240229	33000	-23.33	20240104	21050	20.19	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N
145	20240603	091017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25250	200	2	0.80	221595450	8825	4.06	25050	25300	25000	32550	17550	25050	25109.99	0.88	-970	26883	25966	25433	24516	23983	25700	24250	49	7500	500	18030	50	1	9832630	2483	98.63	2.23	12	0.09	256.00	11330.00	33000	20240104	-23.48	21050	20230608	19.95	33000	-23.48	20240104	22750	10.99	20240229	33000	-23.48	20240104	21050	19.95	20230608	7.61	N	356860	500	49 억	86905	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History