KissMeData/100590/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4125	25	2	0.61	234230760	57468	135.83	4105	4135	4020	5330	2870	4100	4075.85	0.48	25952	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	653	16.37	0.66	12	0.36	252.00	6249.00	10380	20230919	-60.26	4020	20240628	2.61	6150	-32.93	20240117	4020	2.61	20240628	10380	-60.26	20230919	4020	2.61	20240628	2.88	N	100590	500	79 억	75414	N	N	64	N	N
3	20240628	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4120	20	2	0.49	227742995	55890	132.10	4105	4135	4020	5330	2870	4100	4074.84	0.48	25976	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	652	16.35	0.66	12	0.35	252.00	6249.00	10380	20230919	-60.31	4020	20240628	2.49	6150	-33.01	20240117	4020	2.49	20240628	10380	-60.31	20230919	4020	2.49	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
4	20240628	140812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4105	5	2	0.12	226854705	55674	131.59	4105	4135	4020	5330	2870	4100	4074.70	0.48	25931	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	650	16.29	0.66	12	0.35	252.00	6249.00	10380	20230919	-60.45	4020	20240628	2.11	6150	-33.25	20240117	4020	2.11	20240628	10380	-60.45	20230919	4020	2.11	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
5	20240628	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4105	5	2	0.12	210842260	51773	122.37	4105	4135	4020	5330	2870	4100	4072.44	0.48	24195	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	650	16.29	0.66	12	0.33	252.00	6249.00	10380	20230919	-60.45	4020	20240628	2.11	6150	-33.25	20240117	4020	2.11	20240628	10380	-60.45	20230919	4020	2.11	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
6	20240628	120811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4120	20	2	0.49	187317675	46055	108.85	4105	4130	4020	5330	2870	4100	4067.26	0.48	22131	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	652	16.35	0.66	12	0.29	252.00	6249.00	10380	20230919	-60.31	4020	20240628	2.49	6150	-33.01	20240117	4020	2.49	20240628	10380	-60.31	20230919	4020	2.49	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
7	20240628	110758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4115	15	2	0.37	180861675	44489	105.15	4105	4125	4020	5330	2870	4100	4065.31	0.48	22859	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	651	16.33	0.66	12	0.28	252.00	6249.00	10380	20230919	-60.36	4020	20240628	2.36	6150	-33.09	20240117	4020	2.36	20240628	10380	-60.36	20230919	4020	2.36	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
8	20240628	100754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4070	-30	5	-0.73	143050745	35200	83.20	4105	4105	4020	5330	2870	4100	4063.94	0.48	15595	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	644	16.15	0.65	12	0.22	252.00	6249.00	10380	20230919	-60.79	4020	20240628	1.24	6150	-33.82	20240117	4020	1.24	20240628	10380	-60.79	20230919	4020	1.24	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
9	20240628	090756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4065	-35	5	-0.85	30902065	7575	17.90	4105	4105	4065	5330	2870	4100	4079.48	0.48	-2280	4256	4177	4131	4052	4006	4155	4030	79	1230	500	2540	5	1	15830023	643	16.13	0.65	12	0.05	252.00	6249.00	10380	20230919	-60.84	4065	20240628	0.00	6150	-33.90	20240117	4065	0.00	20240628	10380	-60.84	20230919	4065	0.00	20240628	2.88	N	100590	500	79 억	75414	N	N	0	N	N
10	20240627	160750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4100	-100	5	-2.38	172971725	41909	87.25	4200	4210	4085	5460	2940	4200	4127.32	0.50	-3512	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	649	16.27	0.66	12	0.26	252.00	6249.00	10380	20230919	-60.50	4085	20240627	0.37	6150	-33.33	20240117	4085	0.37	20240627	10380	-60.50	20230919	4085	0.37	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
11	20240627	150757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4105	-95	5	-2.26	152017030	36794	76.60	4200	4210	4100	5460	2940	4200	4131.57	0.50	94	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	650	16.29	0.66	12	0.23	252.00	6249.00	10380	20230919	-60.45	4100	20240627	0.12	6150	-33.25	20240117	4100	0.12	20240627	10380	-60.45	20230919	4100	0.12	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
12	20240627	140754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4120	-80	5	-1.90	123045390	29746	61.93	4200	4210	4100	5460	2940	4200	4136.54	0.50	2449	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	652	16.35	0.66	12	0.19	252.00	6249.00	10380	20230919	-60.31	4100	20240627	0.49	6150	-33.01	20240117	4100	0.49	20240627	10380	-60.31	20230919	4100	0.49	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
13	20240627	130753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4100	-100	5	-2.38	114828905	27751	57.77	4200	4210	4100	5460	2940	4200	4137.83	0.50	2161	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	649	16.27	0.66	12	0.18	252.00	6249.00	10380	20230919	-60.50	4100	20240627	0.00	6150	-33.33	20240117	4100	0.00	20240627	10380	-60.50	20230919	4100	0.00	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
14	20240627	120756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4145	-55	5	-1.31	66447770	15994	33.30	4200	4210	4140	5460	2940	4200	4154.54	0.50	723	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	656	16.45	0.66	12	0.10	252.00	6249.00	10380	20230919	-60.07	4140	20240627	0.12	6150	-32.60	20240117	4140	0.12	20240627	10380	-60.07	20230919	4140	0.12	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
15	20240627	110756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4145	-55	5	-1.31	48614845	11692	24.34	4200	4210	4145	5460	2940	4200	4157.96	0.50	326	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	656	16.45	0.66	12	0.07	252.00	6249.00	10380	20230919	-60.07	4145	20240627	0.00	6150	-32.60	20240117	4145	0.00	20240627	10380	-60.07	20230919	4145	0.00	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
16	20240627	100755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4195	-5	5	-0.12	11361320	2718	5.66	4200	4210	4165	5460	2940	4200	4180.03	0.50	-1020	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	664	16.65	0.67	12	0.02	252.00	6249.00	10380	20230919	-59.59	4165	20240627	0.72	6150	-31.79	20240117	4165	0.72	20240627	10380	-59.59	20230919	4165	0.72	20240627	2.89	N	100590	500	79 억	78939	N	N	3	N	N
17	20240627	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4210	10	2	0.24	1071015	255	0.53	4200	4210	4200	5460	2940	4200	4200.06	0.50	-10	4323	4261	4223	4161	4123	4242	4142	79	1260	500	2600	5	1	15830023	666	16.71	0.67	12	0.00	252.00	6249.00	10380	20230919	-59.44	4175	20240625	0.84	6150	-31.54	20240117	4175	0.84	20240625	10380	-59.44	20230919	4175	0.84	20240625	2.89	N	100590	500	79 억	78939	N	N	3	N	N
18	20240626	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-80	5	-1.87	200180495	47485	70.16	4280	4285	4185	5560	3000	4280	4215.66	0.42	11963	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	665	16.67	0.67	12	0.30	252.00	6249.00	10380	20230919	-59.54	4175	20240625	0.60	6150	-31.71	20240117	4175	0.60	20240625	10380	-59.54	20230919	4175	0.60	20240625	2.94	N	100590	500	79 억	66933	N	N	3	N	N
19	20240626	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-80	5	-1.87	191336355	45377	67.05	4280	4285	4185	5560	3000	4280	4216.59	0.42	12130	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	665	16.67	0.67	12	0.29	252.00	6249.00	10380	20230919	-59.54	4175	20240625	0.60	6150	-31.71	20240117	4175	0.60	20240625	10380	-59.54	20230919	4175	0.60	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
20	20240626	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4200	-80	5	-1.87	178171670	42238	62.41	4280	4285	4185	5560	3000	4280	4218.28	0.42	12016	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	665	16.67	0.67	12	0.27	252.00	6249.00	10380	20230919	-59.54	4175	20240625	0.60	6150	-31.71	20240117	4175	0.60	20240625	10380	-59.54	20230919	4175	0.60	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
21	20240626	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	-75	5	-1.75	163154990	38659	57.12	4280	4285	4185	5560	3000	4280	4220.36	0.42	11281	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	666	16.69	0.67	12	0.24	252.00	6249.00	10380	20230919	-59.49	4175	20240625	0.72	6150	-31.63	20240117	4175	0.72	20240625	10380	-59.49	20230919	4175	0.72	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
22	20240626	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	-75	5	-1.75	144975690	34326	50.72	4280	4285	4185	5560	3000	4280	4223.50	0.42	11451	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	666	16.69	0.67	12	0.22	252.00	6249.00	10380	20230919	-59.49	4175	20240625	0.72	6150	-31.63	20240117	4175	0.72	20240625	10380	-59.49	20230919	4175	0.72	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
23	20240626	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	-65	5	-1.52	129609105	30666	45.31	4280	4285	4185	5560	3000	4280	4226.48	0.42	13365	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	667	16.73	0.67	12	0.19	252.00	6249.00	10380	20230919	-59.39	4175	20240625	0.96	6150	-31.46	20240117	4175	0.96	20240625	10380	-59.39	20230919	4175	0.96	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
24	20240626	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	-45	5	-1.05	89251840	21091	31.16	4280	4285	4215	5560	3000	4280	4231.75	0.42	12038	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	670	16.81	0.68	12	0.13	252.00	6249.00	10380	20230919	-59.20	4175	20240625	1.44	6150	-31.14	20240117	4175	1.44	20240625	10380	-59.20	20230919	4175	1.44	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
25	20240626	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	-35	5	-0.82	4270855	1002	1.48	4280	4285	4235	5560	3000	4280	4262.33	0.42	91	4363	4321	4248	4206	4133	4342	4227	79	1280	500	2650	5	1	15830023	672	16.85	0.68	12	0.01	252.00	6249.00	10380	20230919	-59.10	4175	20240625	1.68	6150	-30.98	20240117	4175	1.68	20240625	10380	-59.10	20230919	4175	1.68	20240625	2.94	N	100590	500	79 억	66933	N	N	1	N	N
26	20240625	160751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4280	45	2	1.06	282647385	67095	94.61	4235	4290	4175	5500	2965	4235	4212.54	0.31	18267	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	678	16.98	0.68	12	0.42	252.00	6249.00	10380	20230919	-58.77	4175	20240625	2.51	6150	-30.41	20240117	4175	2.51	20240625	10380	-58.77	20230919	4175	2.51	20240625	2.94	N	100590	500	79 억	48705	N	N	1	N	N
27	20240625	150748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4225	-10	5	-0.24	259349625	61596	86.85	4235	4290	4175	5500	2965	4235	4210.49	0.31	13128	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	669	16.77	0.68	12	0.39	252.00	6249.00	10380	20230919	-59.30	4175	20240625	1.20	6150	-31.30	20240117	4175	1.20	20240625	10380	-59.30	20230919	4175	1.20	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
28	20240625	140752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4235	0	3	0.00	184147280	43830	61.80	4235	4240	4175	5500	2965	4235	4201.40	0.31	430	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	670	16.81	0.68	12	0.28	252.00	6249.00	10380	20230919	-59.20	4175	20240625	1.44	6150	-31.14	20240117	4175	1.44	20240625	10380	-59.20	20230919	4175	1.44	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
29	20240625	130752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4210	-25	5	-0.59	135833480	32352	45.62	4235	4240	4175	5500	2965	4235	4198.61	0.31	-6395	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	666	16.71	0.67	12	0.20	252.00	6249.00	10380	20230919	-59.44	4175	20240625	0.84	6150	-31.54	20240117	4175	0.84	20240625	10380	-59.44	20230919	4175	0.84	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
30	20240625	120755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4180	-55	5	-1.30	118523160	28223	39.80	4235	4240	4175	5500	2965	4235	4199.52	0.31	-8749	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	662	16.59	0.67	12	0.18	252.00	6249.00	10380	20230919	-59.73	4175	20240625	0.12	6150	-32.03	20240117	4175	0.12	20240625	10380	-59.73	20230919	4175	0.12	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
31	20240625	110754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4200	-35	5	-0.83	87079555	20711	29.20	4235	4240	4175	5500	2965	4235	4204.51	0.31	-8964	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	665	16.67	0.67	12	0.13	252.00	6249.00	10380	20230919	-59.54	4175	20240625	0.60	6150	-31.71	20240117	4175	0.60	20240625	10380	-59.54	20230919	4175	0.60	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
32	20240625	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4195	-40	5	-0.94	53237825	12635	17.82	4235	4240	4195	5500	2965	4235	4213.52	0.31	-7112	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	664	16.65	0.67	12	0.08	252.00	6249.00	10380	20230919	-59.59	4195	20240625	0.00	6150	-31.79	20240117	4195	0.00	20240625	10380	-59.59	20230919	4195	0.00	20240625	2.94	N	100590	500	79 억	48705	N	N	27	N	N
33	20240625	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4205	-30	5	-0.71	7117105	1681	2.37	4235	4240	4205	5500	2965	4235	4233.85	0.31	-653	4461	4347	4271	4157	4081	4310	4120	79	1265	500	2620	5	1	15830023	666	16.69	0.67	12	0.01	252.00	6249.00	10380	20230919	-59.49	4195	20240624	0.24	6150	-31.63	20240117	4195	0.24	20240624	10380	-59.49	20230919	4195	0.24	20240624	2.94	N	100590	500	79 억	48705	N	N	27	N	N
34	20240624	160749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4235	-125	5	-2.87	299775385	70446	109.75	4295	4385	4195	5660	3055	4360	4255.40	0.29	2087	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	670	16.81	0.68	12	0.45	252.00	6249.00	10380	20230919	-59.20	4195	20240624	0.95	6150	-31.14	20240117	4195	0.95	20240624	10380	-59.20	20230919	4195	0.95	20240624	2.94	N	100590	500	79 억	46599	N	N	27	N	N
35	20240624	150750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4230	-130	5	-2.98	291279850	68437	106.62	4295	4385	4195	5660	3055	4360	4256.17	0.29	3165	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	670	16.79	0.68	12	0.43	252.00	6249.00	10380	20230919	-59.25	4195	20240624	0.83	6150	-31.22	20240117	4195	0.83	20240624	10380	-59.25	20230919	4195	0.83	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
36	20240624	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4200	-160	5	-3.67	218518545	51197	79.76	4295	4385	4195	5660	3055	4360	4268.19	0.29	-2833	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	665	16.67	0.67	12	0.32	252.00	6249.00	10380	20230919	-59.54	4195	20240624	0.12	6150	-31.71	20240117	4195	0.12	20240624	10380	-59.54	20230919	4195	0.12	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
37	20240624	130748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4255	-105	5	-2.41	151562845	35334	55.05	4295	4385	4245	5660	3055	4360	4289.43	0.29	-4385	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	674	16.88	0.68	12	0.22	252.00	6249.00	10380	20230919	-59.01	4245	20240624	0.24	6150	-30.81	20240117	4245	0.24	20240624	10380	-59.01	20230919	4245	0.24	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
38	20240624	120750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4280	-80	5	-1.83	117199205	27273	42.49	4295	4385	4260	5660	3055	4360	4297.26	0.29	-4456	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	678	16.98	0.68	12	0.17	252.00	6249.00	10380	20230919	-58.77	4260	20240624	0.47	6150	-30.41	20240117	4260	0.47	20240624	10380	-58.77	20230919	4260	0.47	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
39	20240624	110752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4300	-60	5	-1.38	86488780	20086	31.29	4295	4385	4285	5660	3055	4360	4305.92	0.29	-4498	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	681	17.06	0.69	12	0.13	252.00	6249.00	10380	20230919	-58.57	4285	20240624	0.35	6150	-30.08	20240117	4285	0.35	20240624	10380	-58.57	20230919	4285	0.35	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
40	20240624	100749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4320	-40	5	-0.92	64344985	14929	23.26	4295	4385	4290	5660	3055	4360	4310.06	0.29	144	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	684	17.14	0.69	12	0.09	252.00	6249.00	10380	20230919	-58.38	4290	20240624	0.70	6150	-29.76	20240117	4290	0.70	20240624	10380	-58.38	20230919	4290	0.70	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
41	20240624	090750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4385	25	2	0.57	22521155	5220	8.13	4295	4385	4295	5660	3055	4360	4314.39	0.29	-453	4546	4452	4376	4282	4206	4415	4245	79	1300	500	2700	5	1	15830023	694	17.40	0.70	12	0.03	252.00	6249.00	10380	20230919	-57.76	4295	20240624	2.10	6150	-28.70	20240117	4295	2.10	20240624	10380	-57.76	20230919	4295	2.10	20240624	2.94	N	100590	500	79 억	46599	N	N	42	N	N
42	20240621	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4360	-90	5	-2.02	277612155	63517	129.04	4450	4470	4300	5780	3115	4450	4370.68	0.42	-20170	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	690	17.30	0.70	12	0.40	252.00	6249.00	10380	20230919	-58.00	4300	20240621	1.40	6150	-29.11	20240117	4300	1.40	20240621	10380	-58.00	20230919	4300	1.40	20240621	2.92	N	100590	500	79 억	66769	N	N	42	N	N
43	20240621	150724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4355	-95	5	-2.13	269706325	61698	125.35	4450	4470	4300	5780	3115	4450	4371.39	0.42	-19318	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	689	17.28	0.70	12	0.39	252.00	6249.00	10380	20230919	-58.04	4300	20240621	1.28	6150	-29.19	20240117	4300	1.28	20240621	10380	-58.04	20230919	4300	1.28	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
44	20240621	140724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4310	-140	5	-3.15	253630925	57998	117.83	4450	4470	4300	5780	3115	4450	4373.10	0.42	-19098	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	682	17.10	0.69	12	0.37	252.00	6249.00	10380	20230919	-58.48	4300	20240621	0.23	6150	-29.92	20240117	4300	0.23	20240621	10380	-58.48	20230919	4300	0.23	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
45	20240621	130726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4350	-100	5	-2.25	184811550	42059	85.45	4450	4470	4345	5780	3115	4450	4394.10	0.42	-18427	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	689	17.26	0.70	12	0.27	252.00	6249.00	10380	20230919	-58.09	4345	20240621	0.12	6150	-29.27	20240117	4345	0.12	20240621	10380	-58.09	20230919	4345	0.12	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
46	20240621	120728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4355	-95	5	-2.13	159224735	36187	73.52	4450	4470	4350	5780	3115	4450	4400.05	0.42	-18182	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	689	17.28	0.70	12	0.23	252.00	6249.00	10380	20230919	-58.04	4350	20240621	0.11	6150	-29.19	20240117	4350	0.11	20240621	10380	-58.04	20230919	4350	0.11	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
47	20240621	110724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4410	-40	5	-0.90	102367830	23187	47.11	4450	4470	4390	5780	3115	4450	4414.88	0.42	-16000	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	698	17.50	0.71	12	0.15	252.00	6249.00	10380	20230919	-57.51	4390	20240621	0.46	6150	-28.29	20240117	4390	0.46	20240621	10380	-57.51	20230919	4390	0.46	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
48	20240621	100722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4435	-15	5	-0.34	49083435	11098	22.55	4450	4470	4410	5780	3115	4450	4422.73	0.42	-5979	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	702	17.60	0.71	12	0.07	252.00	6249.00	10380	20230919	-57.27	4410	20240621	0.57	6150	-27.89	20240117	4410	0.57	20240621	10380	-57.27	20230919	4410	0.57	20240621	2.92	N	100590	500	79 억	66769	N	N	92	N	N
49	20240621	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-5	5	-0.11	2856200	642	1.30	4450	4470	4445	5780	3115	4450	4448.91	0.42	-23	4523	4486	4463	4426	4403	4475	4415	79	1330	500	2750	5	1	15830023	704	17.64	0.71	12	0.00	252.00	6249.00	10380	20230919	-57.18	4425	20240618	0.45	6150	-27.72	20240117	4425	0.45	20240618	10380	-57.18	20230919	4425	0.45	20240618	2.92	N	100590	500	79 억	66769	N	N	92	N	N
50	20240620	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	0	3	0.00	218656900	49004	150.31	4455	4500	4440	5780	3115	4450	4462.03	0.37	8124	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	704	17.66	0.71	12	0.31	252.00	6249.00	10380	20230919	-57.13	4425	20240618	0.56	6150	-27.64	20240117	4425	0.56	20240618	10380	-57.13	20230919	4425	0.56	20240618	2.91	N	100590	500	79 억	59192	N	N	92	N	N
51	20240620	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	211198355	47328	145.17	4455	4500	4440	5780	3115	4450	4462.44	0.37	8607	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	705	17.68	0.71	12	0.30	252.00	6249.00	10380	20230919	-57.08	4425	20240618	0.68	6150	-27.56	20240117	4425	0.68	20240618	10380	-57.08	20230919	4425	0.68	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
52	20240620	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	20	2	0.45	198659115	44509	136.53	4455	4500	4440	5780	3115	4450	4463.35	0.37	9168	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	708	17.74	0.72	12	0.28	252.00	6249.00	10380	20230919	-56.94	4425	20240618	1.02	6150	-27.32	20240117	4425	1.02	20240618	10380	-56.94	20230919	4425	1.02	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
53	20240620	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	155823770	34904	107.06	4455	4500	4450	5780	3115	4450	4464.35	0.37	11924	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	705	17.68	0.71	12	0.22	252.00	6249.00	10380	20230919	-57.08	4425	20240618	0.68	6150	-27.56	20240117	4425	0.68	20240618	10380	-57.08	20230919	4425	0.68	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
54	20240620	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	144138080	32281	99.02	4455	4500	4450	5780	3115	4450	4465.11	0.37	12335	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	705	17.68	0.71	12	0.20	252.00	6249.00	10380	20230919	-57.08	4425	20240618	0.68	6150	-27.56	20240117	4425	0.68	20240618	10380	-57.08	20230919	4425	0.68	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
55	20240620	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	35	2	0.79	131916635	29542	90.62	4455	4500	4450	5780	3115	4450	4465.39	0.37	13937	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	710	17.80	0.72	12	0.19	252.00	6249.00	10380	20230919	-56.79	4425	20240618	1.36	6150	-27.07	20240117	4425	1.36	20240618	10380	-56.79	20230919	4425	1.36	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
56	20240620	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	90029360	20151	61.81	4455	4500	4450	5780	3115	4450	4467.74	0.37	7006	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	705	17.68	0.71	12	0.13	252.00	6249.00	10380	20230919	-57.08	4425	20240618	0.68	6150	-27.56	20240117	4425	0.68	20240618	10380	-57.08	20230919	4425	0.68	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
57	20240620	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	5	2	0.11	2815575	632	1.94	4455	4470	4455	5780	3115	4450	4455.02	0.37	-3	4566	4507	4476	4417	4386	4537	4447	79	1330	500	2750	5	1	15830023	705	17.68	0.71	12	0.00	252.00	6249.00	10380	20230919	-57.08	4425	20240618	0.68	6150	-27.56	20240117	4425	0.68	20240618	10380	-57.08	20230919	4425	0.68	20240618	2.91	N	100590	500	79 억	59192	N	N	312	N	N
58	20240619	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	5	2	0.11	144836510	32353	42.30	4445	4535	4445	5770	3115	4445	4476.76	0.39	-2153	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	704	17.66	0.71	12	0.20	252.00	6249.00	10380	20230919	-57.13	4425	20240618	0.56	6150	-27.64	20240117	4425	0.56	20240618	10380	-57.13	20230919	4425	0.56	20240618	2.96	N	100590	500	79 억	61322	N	N	312	N	N
59	20240619	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	15	2	0.34	132502420	29582	38.68	4445	4535	4445	5770	3115	4445	4479.16	0.39	-2121	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	706	17.70	0.71	12	0.19	252.00	6249.00	10380	20230919	-57.03	4425	20240618	0.79	6150	-27.48	20240117	4425	0.79	20240618	10380	-57.03	20230919	4425	0.79	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
60	20240619	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	20	2	0.45	116358535	25963	33.94	4445	4535	4445	5770	3115	4445	4481.71	0.39	-1985	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	707	17.72	0.71	12	0.16	252.00	6249.00	10380	20230919	-56.98	4425	20240618	0.90	6150	-27.40	20240117	4425	0.90	20240618	10380	-56.98	20230919	4425	0.90	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
61	20240619	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	25	2	0.56	95267750	21246	27.78	4445	4535	4445	5770	3115	4445	4484.03	0.39	-1907	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	708	17.74	0.72	12	0.13	252.00	6249.00	10380	20230919	-56.94	4425	20240618	1.02	6150	-27.32	20240117	4425	1.02	20240618	10380	-56.94	20230919	4425	1.02	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
62	20240619	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	35	2	0.79	83969780	18728	24.48	4445	4535	4445	5770	3115	4445	4483.65	0.39	-506	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	709	17.78	0.72	12	0.12	252.00	6249.00	10380	20230919	-56.84	4425	20240618	1.24	6150	-27.15	20240117	4425	1.24	20240618	10380	-56.84	20230919	4425	1.24	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
63	20240619	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	45	2	1.01	73806370	16463	21.52	4445	4535	4445	5770	3115	4445	4483.17	0.39	150	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	711	17.82	0.72	12	0.10	252.00	6249.00	10380	20230919	-56.74	4425	20240618	1.47	6150	-26.99	20240117	4425	1.47	20240618	10380	-56.74	20230919	4425	1.47	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
64	20240619	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	55	2	1.24	57514725	12834	16.78	4445	4535	4445	5770	3115	4445	4481.43	0.39	162	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	712	17.86	0.72	12	0.08	252.00	6249.00	10380	20230919	-56.65	4425	20240618	1.69	6150	-26.83	20240117	4425	1.69	20240618	10380	-56.65	20230919	4425	1.69	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
65	20240619	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	35	2	0.79	11746595	2633	3.44	4445	4490	4445	5770	3115	4445	4461.30	0.39	-497	4671	4557	4491	4377	4311	4525	4345	79	1325	500	2750	5	1	15830023	709	17.78	0.72	12	0.02	252.00	6249.00	10380	20230919	-56.84	4425	20240618	1.24	6150	-27.15	20240117	4425	1.24	20240618	10380	-56.84	20230919	4425	1.24	20240618	2.96	N	100590	500	79 억	61322	N	N	237	N	N
66	20240618	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4445	-125	5	-2.74	339024530	75413	93.31	4580	4605	4425	5940	3200	4570	4496.47	0.39	-1201	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	704	17.64	0.71	12	0.48	252.00	6249.00	10380	20230919	-57.18	4425	20240618	0.45	6150	-27.72	20240117	4425	0.45	20240618	10380	-57.18	20230919	4425	0.45	20240618	2.95	N	100590	500	79 억	62523	N	N	237	N	N
67	20240618	150714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4435	-135	5	-2.95	318439190	70773	87.57	4580	4605	4425	5940	3200	4570	4499.44	0.39	-1156	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	702	17.60	0.71	12	0.45	252.00	6249.00	10380	20230919	-57.27	4425	20240618	0.23	6150	-27.89	20240117	4425	0.23	20240618	10380	-57.27	20230919	4425	0.23	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
68	20240618	140715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4460	-110	5	-2.41	278550520	61787	76.45	4580	4605	4450	5940	3200	4570	4508.24	0.39	-999	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	706	17.70	0.71	12	0.39	252.00	6249.00	10380	20230919	-57.03	4450	20240618	0.22	6150	-27.48	20240117	4450	0.22	20240618	10380	-57.03	20230919	4450	0.22	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
69	20240618	130719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4485	-85	5	-1.86	245568315	54402	67.31	4580	4605	4475	5940	3200	4570	4513.96	0.39	-412	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	710	17.80	0.72	12	0.34	252.00	6249.00	10380	20230919	-56.79	4475	20240618	0.22	6150	-27.07	20240117	4475	0.22	20240618	10380	-56.79	20230919	4475	0.22	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
70	20240618	120719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4490	-80	5	-1.75	226555225	50159	62.06	4580	4605	4475	5940	3200	4570	4516.74	0.39	349	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	711	17.82	0.72	12	0.32	252.00	6249.00	10380	20230919	-56.74	4475	20240618	0.34	6150	-26.99	20240117	4475	0.34	20240618	10380	-56.74	20230919	4475	0.34	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
71	20240618	110716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4515	-55	5	-1.20	158546435	35019	43.33	4580	4605	4500	5940	3200	4570	4527.44	0.39	5089	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	715	17.92	0.72	12	0.22	252.00	6249.00	10380	20230919	-56.50	4500	20240618	0.33	6150	-26.59	20240117	4500	0.33	20240618	10380	-56.50	20230919	4500	0.33	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
72	20240618	100716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4515	-55	5	-1.20	105796135	23326	28.86	4580	4605	4505	5940	3200	4570	4535.55	0.39	1271	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	715	17.92	0.72	12	0.15	252.00	6249.00	10380	20230919	-56.50	4505	20240618	0.22	6150	-26.59	20240117	4505	0.22	20240618	10380	-56.50	20230919	4505	0.22	20240618	2.95	N	100590	500	79 억	62523	N	N	23	N	N
73	20240618	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	0	3	0.00	14074605	3074	3.80	4580	4605	4570	5940	3200	4570	4578.60	0.39	-2242	4763	4666	4613	4516	4463	4640	4490	79	1370	500	2830	5	1	15830023	723	18.13	0.73	12	0.02	252.00	6249.00	10380	20230919	-55.97	4560	20240617	0.22	6150	-25.69	20240117	4560	0.22	20240617	10380	-55.97	20230919	4560	0.22	20240617	2.95	N	100590	500	79 억	62523	N	N	23	N	N
74	20240617	160711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4570	-105	5	-2.25	367348380	79891	115.66	4670	4710	4560	6070	3275	4675	4598.36	0.47	-11773	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	723	18.13	0.73	12	0.50	252.00	6249.00	10380	20230919	-55.97	4560	20240617	0.22	6150	-25.69	20240117	4560	0.22	20240617	10380	-55.97	20230919	4560	0.22	20240617	2.94	N	100590	500	79 억	75113	N	N	23	N	N
75	20240617	150716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4570	-105	5	-2.25	354226320	77019	111.51	4670	4710	4560	6070	3275	4675	4599.21	0.47	-11222	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	723	18.13	0.73	12	0.49	252.00	6249.00	10380	20230919	-55.97	4560	20240617	0.22	6150	-25.69	20240117	4560	0.22	20240617	10380	-55.97	20230919	4560	0.22	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
76	20240617	140709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4575	-100	5	-2.14	265242820	57532	83.29	4670	4710	4570	6070	3275	4675	4610.35	0.47	-1781	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	724	18.15	0.73	12	0.36	252.00	6249.00	10380	20230919	-55.92	4570	20240617	0.11	6150	-25.61	20240117	4570	0.11	20240617	10380	-55.92	20230919	4570	0.11	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
77	20240617	130709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4595	-80	5	-1.71	193530255	41875	60.63	4670	4710	4580	6070	3275	4675	4621.62	0.47	-627	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	727	18.23	0.74	12	0.26	252.00	6249.00	10380	20230919	-55.73	4580	20240617	0.33	6150	-25.28	20240117	4580	0.33	20240617	10380	-55.73	20230919	4580	0.33	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
78	20240617	120710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-65	5	-1.39	144166045	31137	45.08	4670	4710	4600	6070	3275	4675	4630.06	0.47	-286	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	730	18.29	0.74	12	0.20	252.00	6249.00	10380	20230919	-55.59	4600	20240617	0.22	6150	-25.04	20240117	4600	0.22	20240617	10380	-55.59	20230919	4600	0.22	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
79	20240617	110703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	-55	5	-1.18	137694775	29735	43.05	4670	4710	4600	6070	3275	4675	4630.73	0.47	221	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	731	18.33	0.74	12	0.19	252.00	6249.00	10380	20230919	-55.49	4600	20240617	0.43	6150	-24.88	20240117	4600	0.43	20240617	10380	-55.49	20230919	4600	0.43	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
80	20240617	100704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4630	-45	5	-0.96	131878390	28475	41.23	4670	4710	4600	6070	3275	4675	4631.37	0.47	584	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	733	18.37	0.74	12	0.18	252.00	6249.00	10380	20230919	-55.39	4600	20240617	0.65	6150	-24.72	20240117	4600	0.65	20240617	10380	-55.39	20230919	4600	0.65	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
81	20240617	090709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4650	-25	5	-0.53	21819070	4681	6.78	4670	4710	4650	6070	3275	4675	4661.20	0.47	584	4848	4761	4713	4626	4578	4737	4602	79	1395	500	2890	5	1	15830023	736	18.45	0.74	12	0.03	252.00	6249.00	10380	20230919	-55.20	4650	20240617	0.00	6150	-24.39	20240117	4650	0.00	20240617	10380	-55.20	20230919	4650	0.00	20240617	2.94	N	100590	500	79 억	75113	N	N	226	N	N
82	20240614	160607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4675	-125	5	-2.60	324599410	69072	230.52	4800	4800	4665	6240	3360	4800	4699.53	0.50	-10483	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	740	18.55	0.75	12	0.44	252.00	6249.00	10380	20230919	-54.96	4665	20240614	0.21	6150	-23.98	20240117	4665	0.21	20240614	10380	-54.96	20230919	4665	0.21	20240614	2.91	N	100590	500	79 억	78400	N	N	226	N	N
83	20240614	150610	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	-115	5	-2.40	310806035	66125	220.69	4800	4800	4665	6240	3360	4800	4700.28	0.50	-9738	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	742	18.59	0.75	12	0.42	252.00	6249.00	10380	20230919	-54.87	4665	20240614	0.43	6150	-23.82	20240117	4665	0.43	20240614	10380	-54.87	20230919	4665	0.43	20240614	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
84	20240614	140608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4690	-110	5	-2.29	287502840	61150	204.09	4800	4800	4665	6240	3360	4800	4701.60	0.50	-7080	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	742	18.61	0.75	12	0.39	252.00	6249.00	10380	20230919	-54.82	4665	20240614	0.54	6150	-23.74	20240117	4665	0.54	20240614	10380	-54.82	20230919	4665	0.54	20240614	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
85	20240614	130608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4675	-125	5	-2.60	276948795	58897	196.57	4800	4800	4665	6240	3360	4800	4702.26	0.50	-5370	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	740	18.55	0.75	12	0.37	252.00	6249.00	10380	20230919	-54.96	4665	20240614	0.21	6150	-23.98	20240117	4665	0.21	20240614	10380	-54.96	20230919	4665	0.21	20240614	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
86	20240614	120614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4675	-125	5	-2.60	260794230	55442	185.03	4800	4800	4665	6240	3360	4800	4703.91	0.50	-3163	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	740	18.55	0.75	12	0.35	252.00	6249.00	10380	20230919	-54.96	4665	20240614	0.21	6150	-23.98	20240117	4665	0.21	20240614	10380	-54.96	20230919	4665	0.21	20240614	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
87	20240614	110657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4670	-130	5	-2.71	229839585	48816	162.92	4800	4800	4670	6240	3360	4800	4708.28	0.50	-1295	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	739	18.53	0.75	12	0.31	252.00	6249.00	10380	20230919	-55.01	4670	20240614	0.00	6150	-24.07	20240117	4670	0.00	20240614	10380	-55.01	20230919	4670	0.00	20240614	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
88	20240614	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-80	5	-1.67	140839185	29854	99.64	4800	4800	4700	6240	3360	4800	4717.60	0.50	8730	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	747	18.73	0.76	12	0.19	252.00	6249.00	10380	20230919	-54.53	4680	20240605	0.85	6150	-23.25	20240117	4680	0.85	20240605	10380	-54.53	20230919	4680	0.85	20240605	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
89	20240614	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-5	5	-0.10	5926675	1240	4.14	4800	4800	4760	6240	3360	4800	4779.58	0.50	-1039	4896	4847	4811	4762	4726	4830	4745	79	1440	500	2970	5	1	15830023	759	19.03	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.81	4680	20240605	2.46	6150	-22.03	20240117	4680	2.46	20240605	10380	-53.81	20230919	4680	2.46	20240605	2.91	N	100590	500	79 억	78400	N	N	1642	N	N
90	20240613	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	143855000	29947	52.45	4830	4860	4775	6290	3390	4840	4803.65	0.50	-787	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	760	19.05	0.77	12	0.19	252.00	6249.00	10380	20230919	-53.76	4680	20240605	2.56	6150	-21.95	20240117	4680	2.56	20240605	10380	-53.76	20230919	4680	2.56	20240605	3.00	N	100590	500	79 억	79046	N	N	1627	N	N
91	20240613	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-60	5	-1.24	139782175	29097	50.96	4830	4860	4775	6290	3390	4840	4804.01	0.50	-413	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	757	18.97	0.76	12	0.18	252.00	6249.00	10380	20230919	-53.95	4680	20240605	2.14	6150	-22.28	20240117	4680	2.14	20240605	10380	-53.95	20230919	4680	2.14	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
92	20240613	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	131549590	27375	47.94	4830	4860	4775	6290	3390	4840	4805.46	0.50	-201	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	760	19.05	0.77	12	0.17	252.00	6249.00	10380	20230919	-53.76	4680	20240605	2.56	6150	-21.95	20240117	4680	2.56	20240605	10380	-53.76	20230919	4680	2.56	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
93	20240613	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-50	5	-1.03	111798945	23251	40.72	4830	4860	4785	6290	3390	4840	4808.35	0.50	920	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	758	19.01	0.77	12	0.15	252.00	6249.00	10380	20230919	-53.85	4680	20240605	2.35	6150	-22.11	20240117	4680	2.35	20240605	10380	-53.85	20230919	4680	2.35	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
94	20240613	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-35	5	-0.72	100235550	20839	36.50	4830	4860	4790	6290	3390	4840	4810.00	0.50	1635	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	761	19.07	0.77	12	0.13	252.00	6249.00	10380	20230919	-53.71	4680	20240605	2.67	6150	-21.87	20240117	4680	2.67	20240605	10380	-53.71	20230919	4680	2.67	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
95	20240613	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	98441335	20465	35.84	4830	4860	4790	6290	3390	4840	4810.23	0.50	1659	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	760	19.05	0.77	12	0.13	252.00	6249.00	10380	20230919	-53.76	4680	20240605	2.56	6150	-21.95	20240117	4680	2.56	20240605	10380	-53.76	20230919	4680	2.56	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
96	20240613	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-40	5	-0.83	84465985	17550	30.74	4830	4860	4795	6290	3390	4840	4812.88	0.50	1941	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	760	19.05	0.77	12	0.11	252.00	6249.00	10380	20230919	-53.76	4680	20240605	2.56	6150	-21.95	20240117	4680	2.56	20240605	10380	-53.76	20230919	4680	2.56	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
97	20240613	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	15	2	0.31	3506065	723	1.27	4830	4860	4830	6290	3390	4840	4849.33	0.50	-159	4946	4892	4816	4762	4686	4920	4790	79	1450	500	3000	5	1	15830023	769	19.27	0.78	12	0.00	252.00	6249.00	10380	20230919	-53.23	4680	20240605	3.74	6150	-21.06	20240117	4680	3.74	20240605	10380	-53.23	20230919	4680	3.74	20240605	3.00	N	100590	500	79 억	79046	N	N	242	N	N
98	20240612	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	105	2	2.22	275064690	56971	269.37	4760	4870	4740	6150	3315	4735	4828.04	0.49	2327	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	766	19.21	0.77	12	0.36	252.00	6249.00	10380	20230919	-53.37	4680	20240605	3.42	6150	-21.30	20240117	4680	3.42	20240605	10380	-53.37	20230919	4680	3.42	20240605	3.12	N	100590	500	79 억	76880	N	N	242	N	N
99	20240612	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	115	2	2.43	249050350	51593	243.94	4760	4870	4740	6150	3315	4735	4827.21	0.49	2226	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	768	19.25	0.78	12	0.33	252.00	6249.00	10380	20230919	-53.28	4680	20240605	3.63	6150	-21.14	20240117	4680	3.63	20240605	10380	-53.28	20230919	4680	3.63	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
100	20240612	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	85	2	1.80	203500220	42180	199.43	4760	4870	4740	6150	3315	4735	4824.57	0.49	1958	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	763	19.13	0.77	12	0.27	252.00	6249.00	10380	20230919	-53.56	4680	20240605	2.99	6150	-21.63	20240117	4680	2.99	20240605	10380	-53.56	20230919	4680	2.99	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
101	20240612	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	85	2	1.80	189566595	39293	185.78	4760	4870	4740	6150	3315	4735	4824.44	0.49	2613	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	763	19.13	0.77	12	0.25	252.00	6249.00	10380	20230919	-53.56	4680	20240605	2.99	6150	-21.63	20240117	4680	2.99	20240605	10380	-53.56	20230919	4680	2.99	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
102	20240612	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	65	2	1.37	177124325	36701	173.53	4760	4870	4740	6150	3315	4735	4826.14	0.49	2844	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	760	19.05	0.77	12	0.23	252.00	6249.00	10380	20230919	-53.76	4680	20240605	2.56	6150	-21.95	20240117	4680	2.56	20240605	10380	-53.76	20230919	4680	2.56	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
103	20240612	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	90	2	1.90	172678780	35777	169.16	4760	4870	4740	6150	3315	4735	4826.53	0.49	3278	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	764	19.15	0.77	12	0.23	252.00	6249.00	10380	20230919	-53.52	4680	20240605	3.10	6150	-21.54	20240117	4680	3.10	20240605	10380	-53.52	20230919	4680	3.10	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
104	20240612	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	45	2	0.95	153350905	31745	150.09	4760	4870	4740	6150	3315	4735	4830.71	0.49	3459	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	757	18.97	0.76	12	0.20	252.00	6249.00	10380	20230919	-53.95	4680	20240605	2.14	6150	-22.28	20240117	4680	2.14	20240605	10380	-53.95	20230919	4680	2.14	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
105	20240612	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	120	2	2.53	53275870	11092	52.44	4760	4855	4740	6150	3315	4735	4803.09	0.49	-196	4798	4766	4733	4701	4668	4782	4717	79	1415	500	2930	5	1	15830023	769	19.27	0.78	12	0.07	252.00	6249.00	10380	20230919	-53.23	4680	20240605	3.74	6150	-21.06	20240117	4680	3.74	20240605	10380	-53.23	20230919	4680	3.74	20240605	3.12	N	100590	500	79 억	76880	N	N	175	N	N
106	20240610	160641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-10	5	-0.21	67034405	14294	147.94	4680	4710	4680	6120	3305	4715	4689.68	0.48	277	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	745	18.67	0.75	12	0.09	252.00	6249.00	10380	20230919	-54.67	4680	20240610	0.53	6150	-23.50	20240117	4680	0.53	20240610	10380	-54.67	20230919	4680	0.53	20240610	3.18	N	100590	500	79 억	75828	N	N	18	N	N
107	20240610	150648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-10	5	-0.21	63164555	13471	139.42	4680	4710	4680	6120	3305	4715	4688.93	0.48	344	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	745	18.67	0.75	12	0.09	252.00	6249.00	10380	20230919	-54.67	4680	20240610	0.53	6150	-23.50	20240117	4680	0.53	20240610	10380	-54.67	20230919	4680	0.53	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
108	20240610	140644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	59435700	12678	131.22	4680	4710	4680	6120	3305	4715	4688.10	0.48	447	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	744	18.65	0.75	12	0.08	252.00	6249.00	10380	20230919	-54.72	4680	20240610	0.43	6150	-23.58	20240117	4680	0.43	20240610	10380	-54.72	20230919	4680	0.43	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
109	20240610	130642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	57578880	12283	127.13	4680	4710	4680	6120	3305	4715	4687.69	0.48	267	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	744	18.65	0.75	12	0.08	252.00	6249.00	10380	20230919	-54.72	4680	20240610	0.43	6150	-23.58	20240117	4680	0.43	20240610	10380	-54.72	20230919	4680	0.43	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
110	20240610	120643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	55131470	11762	121.73	4680	4710	4680	6120	3305	4715	4687.25	0.48	289	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	744	18.65	0.75	12	0.07	252.00	6249.00	10380	20230919	-54.72	4680	20240610	0.43	6150	-23.58	20240117	4680	0.43	20240610	10380	-54.72	20230919	4680	0.43	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
111	20240610	110646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	52717665	11248	116.41	4680	4710	4680	6120	3305	4715	4686.85	0.48	402	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	744	18.65	0.75	12	0.07	252.00	6249.00	10380	20230919	-54.72	4680	20240610	0.43	6150	-23.58	20240117	4680	0.43	20240610	10380	-54.72	20230919	4680	0.43	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
112	20240610	100642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-10	5	-0.21	47535605	10146	105.01	4680	4710	4680	6120	3305	4715	4685.16	0.48	377	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	745	18.67	0.75	12	0.06	252.00	6249.00	10380	20230919	-54.67	4680	20240610	0.53	6150	-23.50	20240117	4680	0.53	20240610	10380	-54.67	20230919	4680	0.53	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
113	20240610	090648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4680	-35	5	-0.74	27967940	5976	61.85	4680	4700	4680	6120	3305	4715	4680.04	0.48	713	4748	4731	4708	4691	4668	4720	4680	79	1405	500	2920	5	1	15830023	741	18.57	0.75	12	0.04	252.00	6249.00	10380	20230919	-54.91	4680	20240610	0.00	6150	-23.90	20240117	4680	0.00	20240610	10380	-54.91	20230919	4680	0.00	20240610	3.18	N	100590	500	79 억	75828	N	N	129	N	N
114	20240607	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	10	2	0.21	45461500	9662	42.37	4720	4725	4685	6110	3295	4705	4705.15	0.47	632	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	746	18.71	0.75	12	0.06	252.00	6249.00	10380	20230919	-54.58	4680	20240605	0.75	6150	-23.33	20240117	4680	0.75	20240605	10380	-54.58	20230919	4680	0.75	20240605	3.18	N	100590	500	79 억	75177	N	N	129	N	N
115	20240607	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	-10	5	-0.21	41430435	8805	38.61	4720	4725	4685	6110	3295	4705	4705.33	0.47	603	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	743	18.63	0.75	12	0.06	252.00	6249.00	10380	20230919	-54.77	4680	20240605	0.32	6150	-23.66	20240117	4680	0.32	20240605	10380	-54.77	20230919	4680	0.32	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
116	20240607	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	10	2	0.21	29895335	6354	27.86	4720	4725	4685	6110	3295	4705	4704.96	0.47	479	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	746	18.71	0.75	12	0.04	252.00	6249.00	10380	20230919	-54.58	4680	20240605	0.75	6150	-23.33	20240117	4680	0.75	20240605	10380	-54.58	20230919	4680	0.75	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
117	20240607	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-5	5	-0.11	24373300	5179	22.71	4720	4725	4685	6110	3295	4705	4706.18	0.47	-115	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	744	18.65	0.75	12	0.03	252.00	6249.00	10380	20230919	-54.72	4680	20240605	0.43	6150	-23.58	20240117	4680	0.43	20240605	10380	-54.72	20230919	4680	0.43	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
118	20240607	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	0	3	0.00	19587810	4163	18.26	4720	4725	4685	6110	3295	4705	4705.21	0.47	-88	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	745	18.67	0.75	12	0.03	252.00	6249.00	10380	20230919	-54.67	4680	20240605	0.53	6150	-23.50	20240117	4680	0.53	20240605	10380	-54.67	20230919	4680	0.53	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
119	20240607	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	5	2	0.11	18839145	4004	17.56	4720	4725	4685	6110	3295	4705	4705.08	0.47	-86	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	746	18.69	0.75	12	0.03	252.00	6249.00	10380	20230919	-54.62	4680	20240605	0.64	6150	-23.41	20240117	4680	0.64	20240605	10380	-54.62	20230919	4680	0.64	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
120	20240607	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	5	2	0.11	8693360	1847	8.10	4720	4725	4700	6110	3295	4705	4706.75	0.47	558	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	746	18.69	0.75	12	0.01	252.00	6249.00	10380	20230919	-54.62	4680	20240605	0.64	6150	-23.41	20240117	4680	0.64	20240605	10380	-54.62	20230919	4680	0.64	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
121	20240607	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	0	3	0.00	2220385	471	2.07	4720	4725	4705	6110	3295	4705	4714.19	0.47	-240	4748	4726	4703	4681	4658	4737	4692	79	1405	500	2910	5	1	15830023	745	18.67	0.75	12	0.00	252.00	6249.00	10380	20230919	-54.67	4680	20240605	0.53	6150	-23.50	20240117	4680	0.53	20240605	10380	-54.67	20230919	4680	0.53	20240605	3.18	N	100590	500	79 억	75177	N	N	0	N	N
122	20240605	160703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	10	2	0.21	106990560	22803	76.33	4695	4725	4680	6100	3290	4695	4691.93	0.49	-2528	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	745	18.67	0.75	12	0.14	252.00	6249.00	10380	20230919	-54.67	4680	20240605	0.53	6150	-23.50	20240117	4680	0.53	20240605	10380	-54.67	20230919	4680	0.53	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
123	20240605	150659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4690	-5	5	-0.11	98166135	20925	70.04	4695	4725	4680	6100	3290	4695	4691.33	0.49	-2399	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	742	18.61	0.75	12	0.13	252.00	6249.00	10380	20230919	-54.82	4680	20240605	0.21	6150	-23.74	20240117	4680	0.21	20240605	10380	-54.82	20230919	4680	0.21	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
124	20240605	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	-10	5	-0.21	87238530	18596	62.24	4695	4725	4680	6100	3290	4695	4691.25	0.49	-2150	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	742	18.59	0.75	12	0.12	252.00	6249.00	10380	20230919	-54.87	4680	20240605	0.11	6150	-23.82	20240117	4680	0.11	20240605	10380	-54.87	20230919	4680	0.11	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
125	20240605	130702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	0	3	0.00	82048470	17488	58.54	4695	4725	4680	6100	3290	4695	4691.70	0.49	-2033	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	743	18.63	0.75	12	0.11	252.00	6249.00	10380	20230919	-54.77	4680	20240605	0.32	6150	-23.66	20240117	4680	0.32	20240605	10380	-54.77	20230919	4680	0.32	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
126	20240605	120659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	10	2	0.21	44723150	9530	31.90	4695	4725	4680	6100	3290	4695	4692.88	0.49	-2213	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	745	18.67	0.75	12	0.06	252.00	6249.00	10380	20230919	-54.67	4680	20240605	0.53	6150	-23.50	20240117	4680	0.53	20240605	10380	-54.67	20230919	4680	0.53	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
127	20240605	110701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	10	2	0.21	30889835	6582	22.03	4695	4725	4680	6100	3290	4695	4693.08	0.49	-2210	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	745	18.67	0.75	12	0.04	252.00	6249.00	10380	20230919	-54.67	4680	20240605	0.53	6150	-23.50	20240117	4680	0.53	20240605	10380	-54.67	20230919	4680	0.53	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
128	20240605	100701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	0	3	0.00	23437545	4995	16.72	4695	4725	4680	6100	3290	4695	4692.20	0.49	-2409	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	743	18.63	0.75	12	0.03	252.00	6249.00	10380	20230919	-54.77	4680	20240605	0.32	6150	-23.66	20240117	4680	0.32	20240605	10380	-54.77	20230919	4680	0.32	20240605	3.18	N	100590	500	79 억	77705	N	N	44	N	N
129	20240605	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	0	3	0.00	3746910	798	2.67	4695	4710	4695	6100	3290	4695	4695.38	0.49	-64	4778	4736	4713	4671	4648	4725	4660	79	1405	500	2910	5	1	15830023	743	18.63	0.75	12	0.01	252.00	6249.00	10380	20230919	-54.77	4690	20240604	0.11	6150	-23.66	20240117	4690	0.11	20240604	10380	-54.77	20230919	4690	0.11	20240604	3.18	N	100590	500	79 억	77705	N	N	44	N	N
130	20240604	160655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	-35	5	-0.74	136351210	29000	272.66	4730	4755	4690	6140	3315	4730	4701.77	0.47	2575	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	743	18.63	0.75	12	0.18	252.00	6249.00	10380	20230919	-54.77	4690	20240604	0.11	6150	-23.66	20240117	4690	0.11	20240604	10380	-54.77	20230919	4690	0.11	20240604	3.18	N	100590	500	79 억	75130	N	N	44	N	N
131	20240604	150654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	-35	5	-0.74	131760440	28023	263.47	4730	4755	4690	6140	3315	4730	4701.87	0.47	2761	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	743	18.63	0.75	12	0.18	252.00	6249.00	10380	20230919	-54.77	4690	20240604	0.11	6150	-23.66	20240117	4690	0.11	20240604	10380	-54.77	20230919	4690	0.11	20240604	3.18	N	100590	500	79 억	75130	N	N	82	N	N
132	20240604	140657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	-35	5	-0.74	103076255	21918	206.07	4730	4755	4690	6140	3315	4730	4702.81	0.47	5062	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	743	18.63	0.75	12	0.14	252.00	6249.00	10380	20230919	-54.77	4690	20240604	0.11	6150	-23.66	20240117	4690	0.11	20240604	10380	-54.77	20230919	4690	0.11	20240604	3.18	N	100590	500	79 억	75130	N	N	82	N	N
133	20240604	130653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-15	5	-0.32	95984570	20408	191.88	4730	4755	4690	6140	3315	4730	4703.28	0.47	5068	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	746	18.71	0.75	12	0.13	252.00	6249.00	10380	20230919	-54.58	4690	20240604	0.53	6150	-23.33	20240117	4690	0.53	20240604	10380	-54.58	20230919	4690	0.53	20240604	3.18	N	100590	500	79 억	75130	N	N	82	N	N
134	20240604	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-30	5	-0.63	60743985	12907	121.35	4730	4755	4700	6140	3315	4730	4706.28	0.47	5396	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	744	18.65	0.75	12	0.08	252.00	6249.00	10380	20230919	-54.72	4695	20240530	0.11	6150	-23.58	20240117	4695	0.11	20240530	10380	-54.72	20230919	4695	0.11	20240530	3.18	N	100590	500	79 억	75130	N	N	82	N	N
135	20240604	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	0	3	0.00	19651145	4165	39.16	4730	4755	4705	6140	3315	4730	4718.16	0.47	-439	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	749	18.77	0.76	12	0.03	252.00	6249.00	10380	20230919	-54.43	4695	20240530	0.75	6150	-23.09	20240117	4695	0.75	20240530	10380	-54.43	20230919	4695	0.75	20240530	3.18	N	100590	500	79 억	75130	N	N	82	N	N
136	20240604	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	15	2	0.32	8689785	1839	17.29	4730	4755	4710	6140	3315	4730	4725.28	0.47	-924	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	751	18.83	0.76	12	0.01	252.00	6249.00	10380	20230919	-54.29	4695	20240530	1.06	6150	-22.85	20240117	4695	1.06	20240530	10380	-54.29	20230919	4695	1.06	20240530	3.18	N	100590	500	79 억	75130	N	N	82	N	N
137	20240604	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	25	2	0.53	2059940	435	4.09	4730	4755	4710	6140	3315	4730	4735.49	0.47	-157	4783	4756	4728	4701	4673	4742	4687	79	1410	500	2930	5	1	15830023	753	18.87	0.76	12	0.00	252.00	6249.00	10380	20230919	-54.19	4695	20240530	1.28	6150	-22.68	20240117	4695	1.28	20240530	10380	-54.19	20230919	4695	1.28	20240530	3.18	N	100590	500	79 억	75130	N	N	82	N	N
138	20240603	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	50251040	10636	86.67	4735	4755	4700	6120	3305	4715	4724.61	0.47	691	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	749	18.77	0.76	12	0.07	252.00	6249.00	10380	20230919	-54.43	4695	20240530	0.75	6150	-23.09	20240117	4695	0.75	20240530	10380	-54.43	20230919	4695	0.75	20240530	3.19	N	100590	500	79 억	74437	N	N	82	N	N
139	20240603	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	38689920	8192	66.75	4735	4755	4700	6120	3305	4715	4722.89	0.47	499	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	749	18.77	0.76	12	0.05	252.00	6249.00	10380	20230919	-54.43	4695	20240530	0.75	6150	-23.09	20240117	4695	0.75	20240530	10380	-54.43	20230919	4695	0.75	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
140	20240603	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	10	2	0.21	28648020	6070	49.46	4735	4755	4700	6120	3305	4715	4719.61	0.47	77	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	748	18.75	0.76	12	0.04	252.00	6249.00	10380	20230919	-54.48	4695	20240530	0.64	6150	-23.17	20240117	4695	0.64	20240530	10380	-54.48	20230919	4695	0.64	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
141	20240603	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	20	2	0.42	23851650	5055	41.19	4735	4755	4700	6120	3305	4715	4718.43	0.47	-189	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	750	18.79	0.76	12	0.03	252.00	6249.00	10380	20230919	-54.38	4695	20240530	0.85	6150	-23.01	20240117	4695	0.85	20240530	10380	-54.38	20230919	4695	0.85	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
142	20240603	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	5	2	0.11	19502635	4134	33.69	4735	4755	4700	6120	3305	4715	4717.62	0.47	-216	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	747	18.73	0.76	12	0.03	252.00	6249.00	10380	20230919	-54.53	4695	20240530	0.53	6150	-23.25	20240117	4695	0.53	20240530	10380	-54.53	20230919	4695	0.53	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
143	20240603	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	20	2	0.42	13030250	2763	22.51	4735	4755	4700	6120	3305	4715	4715.98	0.47	21	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	750	18.79	0.76	12	0.02	252.00	6249.00	10380	20230919	-54.38	4695	20240530	0.85	6150	-23.01	20240117	4695	0.85	20240530	10380	-54.38	20230919	4695	0.85	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
144	20240603	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	25	2	0.53	11635615	2468	20.11	4735	4755	4700	6120	3305	4715	4714.59	0.47	21	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	750	18.81	0.76	12	0.02	252.00	6249.00	10380	20230919	-54.34	4695	20240530	0.96	6150	-22.93	20240117	4695	0.96	20240530	10380	-54.34	20230919	4695	0.96	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N
145	20240603	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	3831710	814	6.63	4735	4735	4700	6120	3305	4715	4707.26	0.47	28	4791	4752	4726	4687	4661	4740	4675	79	1405	500	2920	5	1	15830023	744	18.65	0.75	12	0.01	252.00	6249.00	10380	20230919	-54.72	4695	20240530	0.11	6150	-23.58	20240117	4695	0.11	20240530	10380	-54.72	20230919	4695	0.11	20240530	3.19	N	100590	500	79 억	74437	N	N	5	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History