KissMeData/262260/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161106	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10760	40	2	0.37	615914290	56698	53.12	10720	11020	10600	13930	7510	10720	10865.28	1.62	-5161	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1557	12.45	2.12	12	0.39	864.00	5077.00	22500	20230720	-52.18	10600	20240531	1.51	14090	-23.63	20240102	10600	1.51	20240531	22500	-52.18	20230720	10600	1.51	20240531	2.55	N	262260	500	72 억	234714	N	N	22	N	N
3	20240531	151106	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10760	40	2	0.37	585485290	53871	50.47	10720	11020	10600	13930	7510	10720	10868.31	1.62	-5264	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1557	12.45	2.12	12	0.37	864.00	5077.00	22500	20230720	-52.18	10600	20240531	1.51	14090	-23.63	20240102	10600	1.51	20240531	22500	-52.18	20230720	10600	1.51	20240531	2.55	N	262260	500	72 억	234714	N	N	22	N	N
4	20240531	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	100	2	0.93	441485460	40452	37.90	10720	11020	10720	13930	7510	10720	10913.85	1.62	-7828	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1565	12.52	2.13	12	0.28	864.00	5077.00	22500	20230720	-51.91	10660	20240530	1.50	14090	-23.21	20240102	10660	1.50	20240530	22500	-51.91	20230720	10660	1.50	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
5	20240531	131109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	110	2	1.03	422410150	38692	36.25	10720	11020	10720	13930	7510	10720	10917.29	1.62	-7271	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1567	12.53	2.13	12	0.27	864.00	5077.00	22500	20230720	-51.87	10660	20240530	1.59	14090	-23.14	20240102	10660	1.59	20240530	22500	-51.87	20230720	10660	1.59	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
6	20240531	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	170	2	1.59	401676140	36780	34.46	10720	11020	10720	13930	7510	10720	10921.09	1.62	-7044	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1576	12.60	2.14	12	0.25	864.00	5077.00	22500	20230720	-51.60	10660	20240530	2.16	14090	-22.71	20240102	10660	2.16	20240530	22500	-51.60	20230720	10660	2.16	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
7	20240531	111108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	80	2	0.75	358717340	32814	30.74	10720	11020	10720	13930	7510	10720	10931.89	1.62	-6292	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1563	12.50	2.13	12	0.23	864.00	5077.00	22500	20230720	-52.00	10660	20240530	1.31	14090	-23.35	20240102	10660	1.31	20240530	22500	-52.00	20230720	10660	1.31	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
8	20240531	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	210	2	1.96	275722110	25146	23.56	10720	11020	10720	13930	7510	10720	10964.93	1.62	-5946	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1581	12.65	2.15	12	0.17	864.00	5077.00	22500	20230720	-51.42	10660	20240530	2.53	14090	-22.43	20240102	10660	2.53	20240530	22500	-51.42	20230720	10660	2.53	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
9	20240531	091109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	180	2	1.68	25410570	2352	2.20	10720	10900	10720	13930	7510	10720	10804.10	1.62	-264	11253	10986	10823	10556	10393	10905	10475	72	3210	500	7710	10	1	14468152	1577	12.62	2.15	12	0.02	864.00	5077.00	22500	20230720	-51.56	10660	20240530	2.25	14090	-22.64	20240102	10660	2.25	20240530	22500	-51.56	20230720	10660	2.25	20240530	2.55	N	262260	500	72 억	234714	N	N	22	N	N
10	20240530	161103	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10720	-260	5	-2.37	1156128220	106584	130.28	10980	11090	10660	14270	7690	10980	10847.51	1.81	-27598	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1551	12.41	2.11	12	0.74	864.00	5077.00	22500	20230720	-52.36	10660	20240530	0.56	14090	-23.92	20240102	10660	0.56	20240530	22500	-52.36	20230720	10660	0.56	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
11	20240530	151103	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10720	-260	5	-2.37	1092154530	100605	122.97	10980	11090	10700	14270	7690	10980	10855.87	1.81	-26782	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1551	12.41	2.11	12	0.70	864.00	5077.00	22500	20230720	-52.36	10700	20240530	0.19	14090	-23.92	20240102	10700	0.19	20240530	22500	-52.36	20230720	10700	0.19	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
12	20240530	141102	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10770	-210	5	-1.91	925003070	85059	103.97	10980	11090	10760	14270	7690	10980	10874.84	1.81	-24242	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1558	12.47	2.12	12	0.59	864.00	5077.00	22500	20230720	-52.13	10760	20240530	0.09	14090	-23.56	20240102	10760	0.09	20240530	22500	-52.13	20230720	10760	0.09	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
13	20240530	131105	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10850	-130	5	-1.18	737329110	67696	82.74	10980	11090	10830	14270	7690	10980	10891.77	1.81	-14926	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1570	12.56	2.14	12	0.47	864.00	5077.00	22500	20230720	-51.78	10830	20240530	0.18	14090	-23.00	20240102	10830	0.18	20240530	22500	-51.78	20230720	10830	0.18	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
14	20240530	121101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10840	-140	5	-1.28	677460750	62174	76.00	10980	11090	10830	14270	7690	10980	10896.21	1.81	-12122	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1568	12.55	2.14	12	0.43	864.00	5077.00	22500	20230720	-51.82	10830	20240530	0.09	14090	-23.07	20240102	10830	0.09	20240530	22500	-51.82	20230720	10830	0.09	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
15	20240530	111102	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10900	-80	5	-0.73	559184480	51289	62.69	10980	11090	10830	14270	7690	10980	10902.62	1.81	-6614	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1577	12.62	2.15	12	0.35	864.00	5077.00	22500	20230720	-51.56	10830	20240530	0.65	14090	-22.64	20240102	10830	0.65	20240530	22500	-51.56	20230720	10830	0.65	20240530	2.55	N	262260	500	72 억	262364	N	N	0	N	N
16	20240530	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-20	5	-0.18	389515010	35675	43.61	10980	11090	10880	14270	7690	10980	10918.43	1.81	-4180	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1586	12.69	2.16	12	0.25	864.00	5077.00	22500	20230720	-51.29	10830	20240419	1.20	14090	-22.21	20240102	10830	1.20	20240419	22500	-51.29	20230720	10830	1.20	20240419	2.55	N	262260	500	72 억	262364	N	N	0	N	N
17	20240530	091103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	20	2	0.18	44802540	4089	5.00	10980	11090	10920	14270	7690	10980	10956.85	1.81	739	11566	11272	11106	10812	10646	11190	10730	72	3290	500	7900	10	1	14468152	1591	12.73	2.17	12	0.03	864.00	5077.00	22500	20230720	-51.11	10830	20240419	1.57	14090	-21.93	20240102	10830	1.57	20240419	22500	-51.11	20230720	10830	1.57	20240419	2.55	N	262260	500	72 억	262364	N	N	0	N	N
18	20240529	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-300	5	-2.66	904209050	81711	122.31	11400	11400	10940	14660	7900	11280	11067.88	1.91	-14200	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1589	12.71	2.16	12	0.56	864.00	5077.00	22500	20230720	-51.20	10830	20240419	1.39	14090	-22.07	20240102	10830	1.39	20240419	22500	-51.20	20230720	10830	1.39	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
19	20240529	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-340	5	-3.01	842222210	76058	113.85	11400	11400	10940	14660	7900	11280	11073.42	1.91	-12688	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1583	12.66	2.15	12	0.53	864.00	5077.00	22500	20230720	-51.38	10830	20240419	1.02	14090	-22.36	20240102	10830	1.02	20240419	22500	-51.38	20230720	10830	1.02	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
20	20240529	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	-270	5	-2.39	742197930	66943	100.20	11400	11400	10950	14660	7900	11280	11087.01	1.91	-8687	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1593	12.74	2.17	12	0.46	864.00	5077.00	22500	20230720	-51.07	10830	20240419	1.66	14090	-21.86	20240102	10830	1.66	20240419	22500	-51.07	20230720	10830	1.66	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
21	20240529	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	-240	5	-2.13	506011480	45472	68.06	11400	11400	11020	14660	7900	11280	11127.98	1.91	-7465	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1597	12.78	2.17	12	0.31	864.00	5077.00	22500	20230720	-50.93	10830	20240419	1.94	14090	-21.65	20240102	10830	1.94	20240419	22500	-50.93	20230720	10830	1.94	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
22	20240529	121055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-250	5	-2.22	482545730	43345	64.88	11400	11400	11020	14660	7900	11280	11132.67	1.91	-7439	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1596	12.77	2.17	12	0.30	864.00	5077.00	22500	20230720	-50.98	10830	20240419	1.85	14090	-21.72	20240102	10830	1.85	20240419	22500	-50.98	20230720	10830	1.85	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
23	20240529	111056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-200	5	-1.77	350245920	31371	46.96	11400	11400	11070	14660	7900	11280	11164.64	1.91	-6737	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1603	12.82	2.18	12	0.22	864.00	5077.00	22500	20230720	-50.76	10830	20240419	2.31	14090	-21.36	20240102	10830	2.31	20240419	22500	-50.76	20230720	10830	2.31	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
24	20240529	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-160	5	-1.42	208867040	18646	27.91	11400	11400	11110	14660	7900	11280	11201.71	1.91	-6859	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1609	12.87	2.19	12	0.13	864.00	5077.00	22500	20230720	-50.58	10830	20240419	2.68	14090	-21.08	20240102	10830	2.68	20240419	22500	-50.58	20230720	10830	2.68	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
25	20240529	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	-40	5	-0.35	26229830	2327	3.48	11400	11400	11240	14660	7900	11280	11271.95	1.91	-913	11680	11480	11370	11170	11060	11425	11115	72	3380	500	8120	10	1	14468152	1626	13.01	2.21	12	0.02	864.00	5077.00	22500	20230720	-50.04	10830	20240419	3.79	14090	-20.23	20240102	10830	3.79	20240419	22500	-50.04	20230720	10830	3.79	20240419	2.57	N	262260	500	72 억	276569	N	N	0	N	N
26	20240528	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11280	-250	5	-2.17	757363240	66776	72.95	11550	11570	11260	14980	8080	11530	11341.93	2.09	-25988	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1632	13.06	2.22	12	0.46	864.00	5077.00	22500	20230720	-49.87	10830	20240419	4.16	14090	-19.94	20240102	10830	4.16	20240419	22500	-49.87	20230720	10830	4.16	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
27	20240528	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11280	-250	5	-2.17	730028650	64354	70.30	11550	11570	11260	14980	8080	11530	11343.95	2.09	-25145	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1632	13.06	2.22	12	0.44	864.00	5077.00	22500	20230720	-49.87	10830	20240419	4.16	14090	-19.94	20240102	10830	4.16	20240419	22500	-49.87	20230720	10830	4.16	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
28	20240528	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11370	-160	5	-1.39	589056840	51890	56.69	11550	11570	11260	14980	8080	11530	11352.03	2.09	-23555	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1645	13.16	2.24	12	0.36	864.00	5077.00	22500	20230720	-49.47	10830	20240419	4.99	14090	-19.30	20240102	10830	4.99	20240419	22500	-49.47	20230720	10830	4.99	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
29	20240528	131046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	-130	5	-1.13	552545600	48678	53.18	11550	11570	11260	14980	8080	11530	11351.03	2.09	-23205	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1649	13.19	2.25	12	0.34	864.00	5077.00	22500	20230720	-49.33	10830	20240419	5.26	14090	-19.09	20240102	10830	5.26	20240419	22500	-49.33	20230720	10830	5.26	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
30	20240528	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	-240	5	-2.08	396458380	34891	38.12	11550	11570	11260	14980	8080	11530	11362.77	2.09	-14545	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1633	13.07	2.22	12	0.24	864.00	5077.00	22500	20230720	-49.82	10830	20240419	4.25	14090	-19.87	20240102	10830	4.25	20240419	22500	-49.82	20230720	10830	4.25	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
31	20240528	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	-170	5	-1.47	270674080	23757	25.95	11550	11570	11330	14980	8080	11530	11393.45	2.09	-8037	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1644	13.15	2.24	12	0.16	864.00	5077.00	22500	20230720	-49.51	10830	20240419	4.89	14090	-19.38	20240102	10830	4.89	20240419	22500	-49.51	20230720	10830	4.89	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
32	20240528	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-180	5	-1.56	176704840	15481	16.91	11550	11570	11340	14980	8080	11530	11414.30	2.09	-5537	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1642	13.14	2.24	12	0.11	864.00	5077.00	22500	20230720	-49.56	10830	20240419	4.80	14090	-19.45	20240102	10830	4.80	20240419	22500	-49.56	20230720	10830	4.80	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
33	20240528	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	10	2	0.09	20523930	1782	1.95	11550	11570	11480	14980	8080	11530	11517.36	2.09	-412	11843	11686	11443	11286	11043	11565	11165	72	3450	500	8300	10	1	14468152	1670	13.36	2.27	12	0.01	864.00	5077.00	22500	20230720	-48.71	10830	20240419	6.56	14090	-18.10	20240102	10830	6.56	20240419	22500	-48.71	20230720	10830	6.56	20240419	2.57	N	262260	500	72 억	302542	N	N	16	N	N
34	20240527	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-10	5	-0.09	1037614630	91199	239.96	11600	11600	11200	15000	8080	11540	11377.34	1.93	23333	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1668	13.34	2.27	12	0.63	864.00	5077.00	22500	20230720	-48.76	10830	20240419	6.46	14090	-18.17	20240102	10830	6.46	20240419	22500	-48.76	20230720	10830	6.46	20240419	2.53	N	262260	500	72 억	279046	N	N	16	N	N
35	20240527	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-10	5	-0.09	1015466970	89279	234.91	11600	11600	11200	15000	8080	11540	11374.09	1.93	23902	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1668	13.34	2.27	12	0.62	864.00	5077.00	22500	20230720	-48.76	10830	20240419	6.46	14090	-18.17	20240102	10830	6.46	20240419	22500	-48.76	20230720	10830	6.46	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
36	20240527	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	-140	5	-1.21	905994440	79719	209.75	11600	11600	11200	15000	8080	11540	11364.85	1.93	19024	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1649	13.19	2.25	12	0.55	864.00	5077.00	22500	20230720	-49.33	10830	20240419	5.26	14090	-19.09	20240102	10830	5.26	20240419	22500	-49.33	20230720	10830	5.26	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
37	20240527	131046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-200	5	-1.73	562170100	49462	130.14	11600	11600	11200	15000	8080	11540	11365.70	1.93	-4671	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1641	13.12	2.23	12	0.34	864.00	5077.00	22500	20230720	-49.60	10830	20240419	4.71	14090	-19.52	20240102	10830	4.71	20240419	22500	-49.60	20230720	10830	4.71	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
38	20240527	121045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-200	5	-1.73	537608060	47295	124.44	11600	11600	11200	15000	8080	11540	11367.12	1.93	-4835	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1641	13.12	2.23	12	0.33	864.00	5077.00	22500	20230720	-49.60	10830	20240419	4.71	14090	-19.52	20240102	10830	4.71	20240419	22500	-49.60	20230720	10830	4.71	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
39	20240527	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-200	5	-1.73	314676980	27522	72.41	11600	11600	11340	15000	8080	11540	11433.65	1.93	-6957	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1641	13.12	2.23	12	0.19	864.00	5077.00	22500	20230720	-49.60	10830	20240419	4.71	14090	-19.52	20240102	10830	4.71	20240419	22500	-49.60	20230720	10830	4.71	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
40	20240527	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-100	5	-0.87	159808650	13917	36.62	11600	11600	11420	15000	8080	11540	11482.98	1.93	-4962	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1655	13.24	2.25	12	0.10	864.00	5077.00	22500	20230720	-49.16	10830	20240419	5.63	14090	-18.81	20240102	10830	5.63	20240419	22500	-49.16	20230720	10830	5.63	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
41	20240527	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-40	5	-0.35	61913950	5374	14.14	11600	11600	11480	15000	8080	11540	11521.02	1.93	-2742	11793	11666	11603	11476	11413	11635	11445	72	3460	500	8300	10	1	14468152	1664	13.31	2.27	12	0.04	864.00	5077.00	22500	20230720	-48.89	10830	20240419	6.19	14090	-18.38	20240102	10830	6.19	20240419	22500	-48.89	20230720	10830	6.19	20240419	2.53	N	262260	500	72 억	279046	N	N	18	N	N
42	20240524	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-310	5	-2.62	440637220	37951	72.10	11720	11730	11540	15400	8300	11850	11610.88	2.00	-10470	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1670	13.36	2.27	12	0.26	864.00	5077.00	22500	20230720	-48.71	10830	20240419	6.56	14090	-18.10	20240102	10830	6.56	20240419	22500	-48.71	20230720	10830	6.56	20240419	2.48	N	262260	500	72 억	289493	N	N	18	N	N
43	20240524	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	-300	5	-2.53	412355310	35501	67.44	11720	11730	11540	15400	8300	11850	11615.32	2.00	-8979	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1671	13.37	2.27	12	0.25	864.00	5077.00	22500	20230720	-48.67	10830	20240419	6.65	14090	-18.03	20240102	10830	6.65	20240419	22500	-48.67	20230720	10830	6.65	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
44	20240524	140952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-250	5	-2.11	296934350	25532	48.50	11720	11730	11580	15400	8300	11850	11629.89	2.00	-5069	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1678	13.43	2.28	12	0.18	864.00	5077.00	22500	20230720	-48.44	10830	20240419	7.11	14090	-17.67	20240102	10830	7.11	20240419	22500	-48.44	20230720	10830	7.11	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
45	20240524	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-240	5	-2.03	254720640	21893	41.59	11720	11730	11600	15400	8300	11850	11634.80	2.00	-4191	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1680	13.44	2.29	12	0.15	864.00	5077.00	22500	20230720	-48.40	10830	20240419	7.20	14090	-17.60	20240102	10830	7.20	20240419	22500	-48.40	20230720	10830	7.20	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
46	20240524	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-240	5	-2.03	217316740	18674	35.47	11720	11730	11610	15400	8300	11850	11637.40	2.00	-2274	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1680	13.44	2.29	12	0.13	864.00	5077.00	22500	20230720	-48.40	10830	20240419	7.20	14090	-17.60	20240102	10830	7.20	20240419	22500	-48.40	20230720	10830	7.20	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
47	20240524	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	-220	5	-1.86	170989860	14687	27.90	11720	11730	11610	15400	8300	11850	11642.26	2.00	-1228	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1683	13.46	2.29	12	0.10	864.00	5077.00	22500	20230720	-48.31	10830	20240419	7.39	14090	-17.46	20240102	10830	7.39	20240419	22500	-48.31	20230720	10830	7.39	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
48	20240524	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	-210	5	-1.77	122301910	10503	19.95	11720	11730	11610	15400	8300	11850	11644.47	2.00	-710	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1684	13.47	2.29	12	0.07	864.00	5077.00	22500	20230720	-48.27	10830	20240419	7.48	14090	-17.39	20240102	10830	7.48	20240419	22500	-48.27	20230720	10830	7.48	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
49	20240524	090948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-170	5	-1.43	5765760	493	0.94	11720	11730	11660	15400	8300	11850	11695.25	2.00	59	12116	11982	11746	11612	11376	12050	11680	72	3550	500	8530	10	1	14468152	1690	13.52	2.30	12	0.00	864.00	5077.00	22500	20230720	-48.09	10830	20240419	7.85	14090	-17.10	20240102	10830	7.85	20240419	22500	-48.09	20230720	10830	7.85	20240419	2.48	N	262260	500	72 억	289493	N	N	22	N	N
50	20240523	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	100	2	0.85	614081920	52616	97.27	11800	11880	11510	15270	8230	11750	11669.90	2.05	-6827	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1714	13.72	2.33	12	0.36	864.00	5077.00	22500	20230720	-47.33	10830	20240419	9.42	14090	-15.90	20240102	10830	9.42	20240419	22500	-47.33	20230720	10830	9.42	20240419	2.45	N	262260	500	72 억	296333	N	N	22	N	N
51	20240523	150948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	50	2	0.43	532204530	45706	84.49	11800	11810	11510	15270	8230	11750	11644.08	2.05	-6586	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1707	13.66	2.32	12	0.32	864.00	5077.00	22500	20230720	-47.56	10830	20240419	8.96	14090	-16.25	20240102	10830	8.96	20240419	22500	-47.56	20230720	10830	8.96	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
52	20240523	140951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11740	-10	5	-0.09	422367200	36360	67.22	11800	11800	11510	15270	8230	11750	11616.26	2.05	-5802	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1699	13.59	2.31	12	0.25	864.00	5077.00	22500	20230720	-47.82	10830	20240419	8.40	14090	-16.68	20240102	10830	8.40	20240419	22500	-47.82	20230720	10830	8.40	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
53	20240523	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	-170	5	-1.45	326203250	28105	51.96	11800	11800	11510	15270	8230	11750	11606.59	2.05	-5012	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1675	13.40	2.28	12	0.19	864.00	5077.00	22500	20230720	-48.53	10830	20240419	6.93	14090	-17.81	20240102	10830	6.93	20240419	22500	-48.53	20230720	10830	6.93	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
54	20240523	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-150	5	-1.28	288441770	24847	45.93	11800	11800	11510	15270	8230	11750	11608.72	2.05	-4084	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1678	13.43	2.28	12	0.17	864.00	5077.00	22500	20230720	-48.44	10830	20240419	7.11	14090	-17.67	20240102	10830	7.11	20240419	22500	-48.44	20230720	10830	7.11	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
55	20240523	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-70	5	-0.60	232744350	20061	37.09	11800	11800	11510	15270	8230	11750	11601.83	2.05	-1146	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1690	13.52	2.30	12	0.14	864.00	5077.00	22500	20230720	-48.09	10830	20240419	7.85	14090	-17.10	20240102	10830	7.85	20240419	22500	-48.09	20230720	10830	7.85	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
56	20240523	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-140	5	-1.19	190465830	16439	30.39	11800	11800	11510	15270	8230	11750	11586.22	2.05	-242	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1680	13.44	2.29	12	0.11	864.00	5077.00	22500	20230720	-48.40	10830	20240419	7.20	14090	-17.60	20240102	10830	7.20	20240419	22500	-48.40	20230720	10830	7.20	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
57	20240523	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	-170	5	-1.45	52942680	4542	8.40	11800	11800	11570	15270	8230	11750	11656.25	2.05	-3007	12083	11916	11713	11546	11343	12000	11630	72	3520	500	8460	10	1	14468152	1675	13.40	2.28	12	0.03	864.00	5077.00	22500	20230720	-48.53	10830	20240419	6.93	14090	-17.81	20240102	10830	6.93	20240419	22500	-48.53	20230720	10830	6.93	20240419	2.45	N	262260	500	72 억	296333	N	N	11	N	N
58	20240522	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	150	2	1.29	627858680	53582	88.12	11600	11880	11510	15080	8120	11600	11717.55	2.11	-8726	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1700	13.60	2.31	12	0.37	864.00	5077.00	22500	20230720	-47.78	10830	20240419	8.49	14090	-16.61	20240102	10830	8.49	20240419	22500	-47.78	20230720	10830	8.49	20240419	2.47	N	262260	500	72 억	305244	N	N	11	N	N
59	20240522	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	150	2	1.29	578297810	49360	81.18	11600	11880	11510	15080	8120	11600	11715.92	2.11	-7713	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1700	13.60	2.31	12	0.34	864.00	5077.00	22500	20230720	-47.78	10830	20240419	8.49	14090	-16.61	20240102	10830	8.49	20240419	22500	-47.78	20230720	10830	8.49	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
60	20240522	140944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	120	2	1.03	479747250	40942	67.33	11600	11880	11510	15080	8120	11600	11717.73	2.11	-5902	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1696	13.56	2.31	12	0.28	864.00	5077.00	22500	20230720	-47.91	10830	20240419	8.22	14090	-16.82	20240102	10830	8.22	20240419	22500	-47.91	20230720	10830	8.22	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
61	20240522	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	190	2	1.64	424051790	36203	59.54	11600	11880	11510	15080	8120	11600	11713.17	2.11	-4019	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1706	13.65	2.32	12	0.25	864.00	5077.00	22500	20230720	-47.60	10830	20240419	8.86	14090	-16.32	20240102	10830	8.86	20240419	22500	-47.60	20230720	10830	8.86	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
62	20240522	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	240	2	2.07	317204860	27176	44.69	11600	11860	11510	15080	8120	11600	11672.24	2.11	-1617	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1713	13.70	2.33	12	0.19	864.00	5077.00	22500	20230720	-47.38	10830	20240419	9.33	14090	-15.97	20240102	10830	9.33	20240419	22500	-47.38	20230720	10830	9.33	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
63	20240522	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	110	2	0.95	224302330	19291	31.73	11600	11710	11510	15080	8120	11600	11627.30	2.11	-1435	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1694	13.55	2.31	12	0.13	864.00	5077.00	22500	20230720	-47.96	10830	20240419	8.13	14090	-16.89	20240102	10830	8.13	20240419	22500	-47.96	20230720	10830	8.13	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
64	20240522	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	0	3	0.00	181592060	15637	25.72	11600	11700	11510	15080	8120	11600	11612.97	2.11	-292	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1678	13.43	2.28	12	0.11	864.00	5077.00	22500	20230720	-48.44	10830	20240419	7.11	14090	-17.67	20240102	10830	7.11	20240419	22500	-48.44	20230720	10830	7.11	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
65	20240522	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	50	2	0.43	78304450	6744	11.09	11600	11680	11600	15080	8120	11600	11610.98	2.11	561	12040	11820	11660	11440	11280	11740	11360	72	3480	500	8350	10	1	14468152	1686	13.48	2.29	12	0.05	864.00	5077.00	22500	20230720	-48.22	10830	20240419	7.57	14090	-17.32	20240102	10830	7.57	20240419	22500	-48.22	20230720	10830	7.57	20240419	2.47	N	262260	500	72 억	305244	N	N	0	N	N
66	20240521	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-150	5	-1.28	698819990	60390	110.13	11750	11880	11500	15270	8230	11750	11571.70	2.18	-9523	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1678	13.43	2.28	12	0.42	864.00	5077.00	22500	20230720	-48.44	10830	20240419	7.11	14090	-17.67	20240102	10830	7.11	20240419	22500	-48.44	20230720	10830	7.11	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
67	20240521	150940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-230	5	-1.96	646646220	55880	101.90	11750	11880	11500	15270	8230	11750	11572.05	2.18	-7716	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1667	13.33	2.27	12	0.39	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
68	20240521	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-220	5	-1.87	548019220	47313	86.28	11750	11880	11510	15270	8230	11750	11582.85	2.18	-7283	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1668	13.34	2.27	12	0.33	864.00	5077.00	22500	20230720	-48.76	10830	20240419	6.46	14090	-18.17	20240102	10830	6.46	20240419	22500	-48.76	20230720	10830	6.46	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
69	20240521	130939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-230	5	-1.96	482015540	41588	75.84	11750	11880	11510	15270	8230	11750	11590.26	2.18	-6022	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1667	13.33	2.27	12	0.29	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
70	20240521	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-230	5	-1.96	427445140	36853	67.20	11750	11880	11510	15270	8230	11750	11598.65	2.18	-5129	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1667	13.33	2.27	12	0.25	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
71	20240521	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	-170	5	-1.45	353137220	30433	55.50	11750	11880	11510	15270	8230	11750	11603.76	2.18	-3618	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1675	13.40	2.28	12	0.21	864.00	5077.00	22500	20230720	-48.53	10830	20240419	6.93	14090	-17.81	20240102	10830	6.93	20240419	22500	-48.53	20230720	10830	6.93	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
72	20240521	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11570	-180	5	-1.53	235491810	20237	36.90	11750	11880	11550	15270	8230	11750	11636.70	2.18	-1043	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1674	13.39	2.28	12	0.14	864.00	5077.00	22500	20230720	-48.58	10830	20240419	6.83	14090	-17.89	20240102	10830	6.83	20240419	22500	-48.58	20230720	10830	6.83	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
73	20240521	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-40	5	-0.34	46371760	3962	7.23	11750	11880	11660	15270	8230	11750	11704.13	2.18	-775	12196	11972	11826	11602	11456	11900	11530	72	3520	500	8460	10	1	14468152	1694	13.55	2.31	12	0.03	864.00	5077.00	22500	20230720	-47.96	10830	20240419	8.13	14090	-16.89	20240102	10830	8.13	20240419	22500	-47.96	20230720	10830	8.13	20240419	2.53	N	262260	500	72 억	314863	N	N	11	N	N
74	20240517	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-310	5	-2.55	967853810	80949	95.56	12160	12190	11780	15800	8520	12160	11956.37	2.28	-4792	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1714	13.72	2.33	12	0.56	864.00	5077.00	22500	20230720	-47.33	10830	20240419	9.42	14090	-15.90	20240102	10830	9.42	20240419	22500	-47.33	20230720	10830	9.42	20240419	2.45	N	262260	500	72 억	330578	N	N	25	N	N
75	20240517	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-330	5	-2.71	913808450	76382	90.17	12160	12190	11780	15800	8520	12160	11963.66	2.28	-4752	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1712	13.69	2.33	12	0.53	864.00	5077.00	22500	20230720	-47.42	10830	20240419	9.23	14090	-16.04	20240102	10830	9.23	20240419	22500	-47.42	20230720	10830	9.23	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
76	20240517	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	-360	5	-2.96	850319960	71014	83.84	12160	12190	11780	15800	8520	12160	11973.98	2.28	-5392	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1707	13.66	2.32	12	0.49	864.00	5077.00	22500	20230720	-47.56	10830	20240419	8.96	14090	-16.25	20240102	10830	8.96	20240419	22500	-47.56	20230720	10830	8.96	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
77	20240517	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-200	5	-1.64	563668820	46829	55.28	12160	12190	11960	15800	8520	12160	12036.75	2.28	-5524	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1730	13.84	2.36	12	0.32	864.00	5077.00	22500	20230720	-46.84	10830	20240419	10.43	14090	-15.12	20240102	10830	10.43	20240419	22500	-46.84	20230720	10830	10.43	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
78	20240517	120928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-160	5	-1.32	430798430	35742	42.20	12160	12190	11990	15800	8520	12160	12053.00	2.28	-3214	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1736	13.89	2.36	12	0.25	864.00	5077.00	22500	20230720	-46.67	10830	20240419	10.80	14090	-14.83	20240102	10830	10.80	20240419	22500	-46.67	20230720	10830	10.80	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
79	20240517	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-90	5	-0.74	341820150	28349	33.47	12160	12190	11990	15800	8520	12160	12057.57	2.28	46	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1746	13.97	2.38	12	0.20	864.00	5077.00	22500	20230720	-46.36	10830	20240419	11.45	14090	-14.34	20240102	10830	11.45	20240419	22500	-46.36	20230720	10830	11.45	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
80	20240517	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-90	5	-0.74	224204560	18620	21.98	12160	12190	11990	15800	8520	12160	12041.06	2.28	804	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1746	13.97	2.38	12	0.13	864.00	5077.00	22500	20230720	-46.36	10830	20240419	11.45	14090	-14.34	20240102	10830	11.45	20240419	22500	-46.36	20230720	10830	11.45	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
81	20240517	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	-10	5	-0.08	44062090	3651	4.31	12160	12190	12020	15800	8520	12160	12068.50	2.28	-667	12486	12322	12226	12062	11966	12275	12015	72	3640	500	8750	10	1	14468152	1758	14.06	2.39	12	0.03	864.00	5077.00	22500	20230720	-46.00	10830	20240419	12.19	14090	-13.77	20240102	10830	12.19	20240419	22500	-46.00	20230720	10830	12.19	20240419	2.45	N	262260	500	72 억	330578	N	N	13	N	N
82	20240516	160921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	-190	5	-1.54	1021577810	83617	54.81	12370	12390	12130	16050	8650	12350	12217.45	2.43	-21540	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1759	14.07	2.40	12	0.58	864.00	5077.00	22500	20230720	-45.96	10830	20240419	12.28	14090	-13.70	20240102	10830	12.28	20240419	22500	-45.96	20230720	10830	12.28	20240419	2.74	N	262260	500	72 억	352121	N	N	13	N	N
83	20240516	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-170	5	-1.38	947484680	77526	50.81	12370	12390	12130	16050	8650	12350	12221.51	2.43	-19902	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1762	14.10	2.40	12	0.54	864.00	5077.00	22500	20230720	-45.87	10830	20240419	12.47	14090	-13.56	20240102	10830	12.47	20240419	22500	-45.87	20230720	10830	12.47	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
84	20240516	140926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-150	5	-1.21	807013060	65992	43.25	12370	12390	12130	16050	8650	12350	12228.95	2.43	-18695	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1765	14.12	2.40	12	0.46	864.00	5077.00	22500	20230720	-45.78	10830	20240419	12.65	14090	-13.41	20240102	10830	12.65	20240419	22500	-45.78	20230720	10830	12.65	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
85	20240516	130920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-60	5	-0.49	723079830	59113	38.75	12370	12390	12130	16050	8650	12350	12232.16	2.43	-17795	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1778	14.22	2.42	12	0.41	864.00	5077.00	22500	20230720	-45.38	10830	20240419	13.48	14090	-12.78	20240102	10830	13.48	20240419	22500	-45.38	20230720	10830	13.48	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
86	20240516	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-140	5	-1.13	653277890	53411	35.01	12370	12390	12130	16050	8650	12350	12231.15	2.43	-17998	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1767	14.13	2.40	12	0.37	864.00	5077.00	22500	20230720	-45.73	10830	20240419	12.74	14090	-13.34	20240102	10830	12.74	20240419	22500	-45.73	20230720	10830	12.74	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
87	20240516	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-150	5	-1.21	591886640	48366	31.70	12370	12390	12130	16050	8650	12350	12237.66	2.43	-17268	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1765	14.12	2.40	12	0.33	864.00	5077.00	22500	20230720	-45.78	10830	20240419	12.65	14090	-13.41	20240102	10830	12.65	20240419	22500	-45.78	20230720	10830	12.65	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
88	20240516	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-140	5	-1.13	382820050	31195	20.45	12370	12390	12190	16050	8650	12350	12271.84	2.43	-8577	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1767	14.13	2.40	12	0.22	864.00	5077.00	22500	20230720	-45.73	10830	20240419	12.74	14090	-13.34	20240102	10830	12.74	20240419	22500	-45.73	20230720	10830	12.74	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
89	20240516	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-10	5	-0.08	68222550	5524	3.62	12370	12390	12330	16050	8650	12350	12350.21	2.43	-1112	12770	12560	12280	12070	11790	12665	12175	72	3700	500	8890	10	1	14468152	1785	14.28	2.43	12	0.04	864.00	5077.00	22500	20230720	-45.16	10830	20240419	13.94	14090	-12.42	20240102	10830	13.94	20240419	22500	-45.16	20230720	10830	13.94	20240419	2.74	N	262260	500	72 억	352121	N	N	10	N	N
90	20240514	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	100	2	0.82	1857241800	151767	68.43	12170	12490	12000	15920	8580	12250	12237.34	2.37	6799	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1787	14.29	2.43	12	1.05	864.00	5077.00	22500	20230720	-45.11	10830	20240419	14.04	14090	-12.35	20240102	10830	14.04	20240419	22500	-45.11	20230720	10830	14.04	20240419	2.41	N	262260	500	72 억	343325	N	N	10	N	N
91	20240514	150933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	90	2	0.73	1777738210	145311	65.52	12170	12490	12000	15920	8580	12250	12234.02	2.37	6608	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1785	14.28	2.43	12	1.00	864.00	5077.00	22500	20230720	-45.16	10830	20240419	13.94	14090	-12.42	20240102	10830	13.94	20240419	22500	-45.16	20230720	10830	13.94	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
92	20240514	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-20	5	-0.16	1602347270	131025	59.08	12170	12490	12000	15920	8580	12250	12229.32	2.37	7631	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1769	14.16	2.41	12	0.91	864.00	5077.00	22500	20230720	-45.64	10830	20240419	12.93	14090	-13.20	20240102	10830	12.93	20240419	22500	-45.64	20230720	10830	12.93	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
93	20240514	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	90	2	0.73	1352582850	110654	49.89	12170	12490	12000	15920	8580	12250	12223.53	2.37	8822	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1785	14.28	2.43	12	0.76	864.00	5077.00	22500	20230720	-45.16	10830	20240419	13.94	14090	-12.42	20240102	10830	13.94	20240419	22500	-45.16	20230720	10830	13.94	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
94	20240514	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	10	2	0.08	861976520	70929	31.98	12170	12400	12000	15920	8580	12250	12152.67	2.37	6071	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1774	14.19	2.41	12	0.49	864.00	5077.00	22500	20230720	-45.51	10830	20240419	13.20	14090	-12.99	20240102	10830	13.20	20240419	22500	-45.51	20230720	10830	13.20	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
95	20240514	110930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-180	5	-1.47	520184290	43042	19.41	12170	12280	12000	15920	8580	12250	12085.50	2.37	6700	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1746	13.97	2.38	12	0.30	864.00	5077.00	22500	20230720	-46.36	10830	20240419	11.45	14090	-14.34	20240102	10830	11.45	20240419	22500	-46.36	20230720	10830	11.45	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
96	20240514	100928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-230	5	-1.88	408980100	33827	15.25	12170	12280	12000	15920	8580	12250	12090.34	2.37	5348	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1739	13.91	2.37	12	0.23	864.00	5077.00	22500	20230720	-46.58	10830	20240419	10.99	14090	-14.69	20240102	10830	10.99	20240419	22500	-46.58	20230720	10830	10.99	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
97	20240514	090929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-180	5	-1.47	131917490	10872	4.90	12170	12280	12070	15920	8580	12250	12133.69	2.37	2045	12990	12620	12350	11980	11710	12485	11845	72	3670	500	8820	10	1	14468152	1746	13.97	2.38	12	0.08	864.00	5077.00	22500	20230720	-46.36	10830	20240419	11.45	14090	-14.34	20240102	10830	11.45	20240419	22500	-46.36	20230720	10830	11.45	20240419	2.41	N	262260	500	72 억	343325	N	N	0	N	N
98	20240513	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-180	5	-1.45	2728393150	221169	13.16	12630	12720	12080	16150	8710	12430	12336.07	2.19	24676	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1772	14.18	2.41	12	1.53	864.00	5077.00	22500	20230720	-45.56	10830	20240419	13.11	14090	-13.06	20240102	10830	13.11	20240419	22500	-45.56	20230720	10830	13.11	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
99	20240513	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-200	5	-1.61	2682145520	217386	12.93	12630	12720	12080	16150	8710	12430	12337.98	2.19	25060	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1769	14.16	2.41	12	1.50	864.00	5077.00	22500	20230720	-45.64	10830	20240419	12.93	14090	-13.20	20240102	10830	12.93	20240419	22500	-45.64	20230720	10830	12.93	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
100	20240513	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12130	-300	5	-2.41	2592580160	210029	12.50	12630	12720	12080	16150	8710	12430	12343.73	2.19	24271	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1755	14.04	2.39	12	1.45	864.00	5077.00	22500	20230720	-46.09	10830	20240419	12.00	14090	-13.91	20240102	10830	12.00	20240419	22500	-46.09	20230720	10830	12.00	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
101	20240513	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-250	5	-2.01	2289907680	185090	11.01	12630	12720	12150	16150	8710	12430	12371.72	2.19	19740	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1762	14.10	2.40	12	1.28	864.00	5077.00	22500	20230720	-45.87	10830	20240419	12.47	14090	-13.56	20240102	10830	12.47	20240419	22500	-45.87	20230720	10830	12.47	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
102	20240513	120928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-90	5	-0.72	2085059840	168373	10.02	12630	12720	12180	16150	8710	12430	12383.45	2.19	19896	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1785	14.28	2.43	12	1.16	864.00	5077.00	22500	20230720	-45.16	10830	20240419	13.94	14090	-12.42	20240102	10830	13.94	20240419	22500	-45.16	20230720	10830	13.94	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
103	20240513	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-180	5	-1.45	1968448190	158910	9.46	12630	12720	12180	16150	8710	12430	12387.07	2.19	16823	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1772	14.18	2.41	12	1.10	864.00	5077.00	22500	20230720	-45.56	10830	20240419	13.11	14090	-13.06	20240102	10830	13.11	20240419	22500	-45.56	20230720	10830	13.11	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
104	20240513	100926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-70	5	-0.56	1456688930	117192	6.97	12630	12720	12180	16150	8710	12430	12429.93	2.19	2570	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1788	14.31	2.43	12	0.81	864.00	5077.00	22500	20230720	-45.07	10830	20240419	14.13	14090	-12.28	20240102	10830	14.13	20240419	22500	-45.07	20230720	10830	14.13	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
105	20240513	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12450	20	2	0.16	913721930	73371	4.37	12630	12720	12180	16150	8710	12430	12453.59	2.19	-954	14683	13556	12473	11346	10263	14120	11910	72	3720	500	8940	10	1	14468152	1801	14.41	2.45	12	0.51	864.00	5077.00	22500	20230720	-44.67	10830	20240419	14.96	14090	-11.64	20240102	10830	14.96	20240419	22500	-44.67	20230720	10830	14.96	20240419	2.39	N	262260	500	72 억	316994	N	N	0	N	N
106	20240510	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	980	2	8.56	21325456910	1674480	4596.81	11460	13600	11390	14880	8020	11450	12735.82	2.08	18370	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1798	14.39	2.45	12	11.57	864.00	5077.00	22500	20230720	-44.76	10830	20240419	14.77	14090	-11.78	20240102	10830	14.77	20240419	22500	-44.76	20230720	10830	14.77	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
107	20240510	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	1120	2	9.78	20957296340	1644972	4515.80	11460	13600	11390	14880	8020	11450	12740.21	2.08	17589	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1819	14.55	2.48	12	11.37	864.00	5077.00	22500	20230720	-44.13	10830	20240419	16.07	14090	-10.79	20240102	10830	16.07	20240419	22500	-44.13	20230720	10830	16.07	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
108	20240510	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	980	2	8.56	19974157520	1566402	4300.11	11460	13600	11390	14880	8020	11450	12751.62	2.08	482	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1798	14.39	2.45	12	10.83	864.00	5077.00	22500	20230720	-44.76	10830	20240419	14.77	14090	-11.78	20240102	10830	14.77	20240419	22500	-44.76	20230720	10830	14.77	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
109	20240510	130903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	950	2	8.30	19163505930	1501425	4121.74	11460	13600	11390	14880	8020	11450	12763.55	2.08	-7625	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1794	14.35	2.44	12	10.38	864.00	5077.00	22500	20230720	-44.89	10830	20240419	14.50	14090	-11.99	20240102	10830	14.50	20240419	22500	-44.89	20230720	10830	14.50	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
110	20240510	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	920	2	8.03	15555727260	1214638	3334.44	11460	13600	11390	14880	8020	11450	12806.88	2.08	-21913	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1790	14.32	2.44	12	8.40	864.00	5077.00	22500	20230720	-45.02	10830	20240419	14.22	14090	-12.21	20240102	10830	14.22	20240419	22500	-45.02	20230720	10830	14.22	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
111	20240510	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	520	2	4.54	541590980	46422	127.44	11460	12070	11390	14880	8020	11450	11666.69	2.08	3349	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1732	13.85	2.36	12	0.32	864.00	5077.00	22500	20230720	-46.80	10830	20240419	10.53	14090	-15.05	20240102	10830	10.53	20240419	22500	-46.80	20230720	10830	10.53	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
112	20240510	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	70	2	0.61	217866480	18930	51.97	11460	11630	11390	14880	8020	11450	11509.06	2.08	933	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1667	13.33	2.27	12	0.13	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
113	20240510	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	70	2	0.61	15114600	1318	3.62	11460	11530	11450	14880	8020	11450	11467.83	2.08	-570	11723	11586	11483	11346	11243	11535	11295	72	3430	500	8240	10	1	14468152	1667	13.33	2.27	12	0.01	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.40	N	262260	500	72 억	301265	N	N	0	N	N
114	20240509	160921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	-160	5	-1.38	417606000	36427	96.33	11620	11620	11380	15090	8130	11610	11464.19	2.21	-17957	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1657	13.25	2.26	12	0.25	864.00	5077.00	22500	20230720	-49.11	10830	20240419	5.72	14090	-18.74	20240102	10830	5.72	20240419	22500	-49.11	20230720	10830	5.72	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
115	20240509	150920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	-200	5	-1.72	366055380	31921	84.41	11620	11620	11380	15090	8130	11610	11467.54	2.21	-15641	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1651	13.21	2.25	12	0.22	864.00	5077.00	22500	20230720	-49.29	10830	20240419	5.36	14090	-19.02	20240102	10830	5.36	20240419	22500	-49.29	20230720	10830	5.36	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
116	20240509	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	-210	5	-1.81	309447350	26955	71.28	11620	11620	11390	15090	8130	11610	11480.15	2.21	-11876	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1649	13.19	2.25	12	0.19	864.00	5077.00	22500	20230720	-49.33	10830	20240419	5.26	14090	-19.09	20240102	10830	5.26	20240419	22500	-49.33	20230720	10830	5.26	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
117	20240509	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	-150	5	-1.29	194593500	16909	44.72	11620	11620	11450	15090	8130	11610	11508.28	2.21	-8926	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1658	13.26	2.26	12	0.12	864.00	5077.00	22500	20230720	-49.07	10830	20240419	5.82	14090	-18.67	20240102	10830	5.82	20240419	22500	-49.07	20230720	10830	5.82	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
118	20240509	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	-120	5	-1.03	162841050	14138	37.39	11620	11620	11460	15090	8130	11610	11517.97	2.21	-6534	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1662	13.30	2.26	12	0.10	864.00	5077.00	22500	20230720	-48.93	10830	20240419	6.09	14090	-18.45	20240102	10830	6.09	20240419	22500	-48.93	20230720	10830	6.09	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
119	20240509	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	-140	5	-1.21	125220590	10860	28.72	11620	11620	11470	15090	8130	11610	11530.44	2.21	-5257	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1659	13.28	2.26	12	0.08	864.00	5077.00	22500	20230720	-49.02	10830	20240419	5.91	14090	-18.59	20240102	10830	5.91	20240419	22500	-49.02	20230720	10830	5.91	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
120	20240509	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	-50	5	-0.43	55130370	4772	12.62	11620	11620	11500	15090	8130	11610	11552.89	2.21	-296	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1673	13.38	2.28	12	0.03	864.00	5077.00	22500	20230720	-48.62	10830	20240419	6.74	14090	-17.96	20240102	10830	6.74	20240419	22500	-48.62	20230720	10830	6.74	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
121	20240509	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	-60	5	-0.52	10923640	942	2.49	11620	11620	11550	15090	8130	11610	11596.22	2.21	-439	11770	11690	11560	11480	11350	11730	11520	72	3480	500	8350	10	1	14468152	1671	13.37	2.27	12	0.01	864.00	5077.00	22500	20230720	-48.67	10830	20240419	6.65	14090	-18.03	20240102	10830	6.65	20240419	22500	-48.67	20230720	10830	6.65	20240419	2.45	N	262260	500	72 억	319939	N	N	0	N	N
122	20240508	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	80	2	0.69	434328820	37773	105.55	11500	11640	11430	14980	8080	11530	11498.24	2.12	12499	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1680	13.44	2.29	12	0.26	864.00	5077.00	22500	20230720	-48.40	10830	20240419	7.20	14090	-17.60	20240102	10830	7.20	20240419	22500	-48.40	20230720	10830	7.20	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
123	20240508	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	80	2	0.69	424831860	36955	103.26	11500	11640	11430	14980	8080	11530	11495.92	2.12	12713	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1680	13.44	2.29	12	0.26	864.00	5077.00	22500	20230720	-48.40	10830	20240419	7.20	14090	-17.60	20240102	10830	7.20	20240419	22500	-48.40	20230720	10830	7.20	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
124	20240508	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	10	2	0.09	344142960	29988	83.79	11500	11540	11430	14980	8080	11530	11476.02	2.12	10764	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1670	13.36	2.27	12	0.21	864.00	5077.00	22500	20230720	-48.71	10830	20240419	6.56	14090	-18.10	20240102	10830	6.56	20240419	22500	-48.71	20230720	10830	6.56	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
125	20240508	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-90	5	-0.78	200068360	17455	48.77	11500	11540	11430	14980	8080	11530	11461.95	2.12	1035	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1655	13.24	2.25	12	0.12	864.00	5077.00	22500	20230720	-49.16	10830	20240419	5.63	14090	-18.81	20240102	10830	5.63	20240419	22500	-49.16	20230720	10830	5.63	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
126	20240508	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-90	5	-0.78	153596520	13394	37.43	11500	11540	11430	14980	8080	11530	11467.56	2.12	724	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1655	13.24	2.25	12	0.09	864.00	5077.00	22500	20230720	-49.16	10830	20240419	5.63	14090	-18.81	20240102	10830	5.63	20240419	22500	-49.16	20230720	10830	5.63	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
127	20240508	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	-50	5	-0.43	119515150	10419	29.11	11500	11540	11430	14980	8080	11530	11470.88	2.12	265	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1661	13.29	2.26	12	0.07	864.00	5077.00	22500	20230720	-48.98	10830	20240419	6.00	14090	-18.52	20240102	10830	6.00	20240419	22500	-48.98	20230720	10830	6.00	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
128	20240508	100849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11490	-40	5	-0.35	70696280	6155	17.20	11500	11540	11440	14980	8080	11530	11485.99	2.12	731	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1662	13.30	2.26	12	0.04	864.00	5077.00	22500	20230720	-48.93	10830	20240419	6.09	14090	-18.45	20240102	10830	6.09	20240419	22500	-48.93	20230720	10830	6.09	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
129	20240508	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-30	5	-0.26	11787820	1026	2.87	11500	11500	11460	14980	8080	11530	11489.10	2.12	199	11803	11666	11563	11426	11323	11615	11375	72	3450	500	8300	10	1	14468152	1664	13.31	2.27	12	0.01	864.00	5077.00	22500	20230720	-48.89	10830	20240419	6.19	14090	-18.38	20240102	10830	6.19	20240419	22500	-48.89	20230720	10830	6.19	20240419	2.45	N	262260	500	72 억	307342	N	N	0	N	N
130	20240503	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11550	50	2	0.43	265614550	22948	80.89	11520	11670	11500	14950	8050	11500	11574.66	2.09	4090	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1671	13.37	2.27	12	0.16	864.00	5077.00	22500	20230720	-48.67	10830	20240419	6.65	14090	-18.03	20240102	10830	6.65	20240419	22500	-48.67	20230720	10830	6.65	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
131	20240503	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11560	60	2	0.52	231939380	20032	70.61	11520	11670	11500	14950	8050	11500	11578.44	2.09	2743	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1673	13.38	2.28	12	0.14	864.00	5077.00	22500	20230720	-48.62	10830	20240419	6.74	14090	-17.96	20240102	10830	6.74	20240419	22500	-48.62	20230720	10830	6.74	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
132	20240503	140910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	30	2	0.26	204193010	17629	62.14	11520	11670	11500	14950	8050	11500	11582.79	2.09	2973	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1668	13.34	2.27	12	0.12	864.00	5077.00	22500	20230720	-48.76	10830	20240419	6.46	14090	-18.17	20240102	10830	6.46	20240419	22500	-48.76	20230720	10830	6.46	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
133	20240503	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	40	2	0.35	158475540	13675	48.20	11520	11670	11500	14950	8050	11500	11588.70	2.09	2487	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1670	13.36	2.27	12	0.09	864.00	5077.00	22500	20230720	-48.71	10830	20240419	6.56	14090	-18.10	20240102	10830	6.56	20240419	22500	-48.71	20230720	10830	6.56	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
134	20240503	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	20	2	0.17	140155000	12085	42.60	11520	11670	11500	14950	8050	11500	11597.43	2.09	1967	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1667	13.33	2.27	12	0.08	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
135	20240503	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	20	2	0.17	129561730	11165	39.35	11520	11670	11520	14950	8050	11500	11604.27	2.09	2258	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1667	13.33	2.27	12	0.08	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
136	20240503	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	150	2	1.30	92866740	7996	28.18	11520	11670	11520	14950	8050	11500	11614.15	2.09	3670	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1686	13.48	2.29	12	0.06	864.00	5077.00	22500	20230720	-48.22	10830	20240419	7.57	14090	-17.32	20240102	10830	7.57	20240419	22500	-48.22	20230720	10830	7.57	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
137	20240503	090859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	30	2	0.26	671210	58	0.20	11520	11670	11520	14950	8050	11500	11572.59	2.09	-8	11773	11636	11563	11426	11353	11600	11390	72	3450	500	8280	10	1	14468152	1668	13.34	2.27	12	0.00	864.00	5077.00	22500	20230720	-48.76	10830	20240419	6.46	14090	-18.17	20240102	10830	6.46	20240419	22500	-48.76	20230720	10830	6.46	20240419	2.47	N	262260	500	72 억	302600	N	N	0	N	N
138	20240502	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-200	5	-1.71	326036200	28254	88.56	11700	11700	11490	15210	8190	11700	11539.47	2.18	-12723	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1664	13.31	2.27	12	0.20	864.00	5077.00	22500	20230720	-48.89	10830	20240419	6.19	14090	-18.38	20240102	10830	6.19	20240419	22500	-48.89	20230720	10830	6.19	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
139	20240502	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-160	5	-1.37	268858010	23285	72.98	11700	11700	11490	15210	8190	11700	11546.40	2.18	-11537	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1670	13.36	2.27	12	0.16	864.00	5077.00	22500	20230720	-48.71	10830	20240419	6.56	14090	-18.10	20240102	10830	6.56	20240419	22500	-48.71	20230720	10830	6.56	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
140	20240502	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-180	5	-1.54	232295220	20117	63.05	11700	11700	11490	15210	8190	11700	11547.21	2.18	-9947	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1667	13.33	2.27	12	0.14	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
141	20240502	130852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-180	5	-1.54	219688000	19022	59.62	11700	11700	11490	15210	8190	11700	11549.15	2.18	-9780	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1667	13.33	2.27	12	0.13	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
142	20240502	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-200	5	-1.71	193578340	16754	52.51	11700	11700	11490	15210	8190	11700	11554.16	2.18	-9437	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1664	13.31	2.27	12	0.12	864.00	5077.00	22500	20230720	-48.89	10830	20240419	6.19	14090	-18.38	20240102	10830	6.19	20240419	22500	-48.89	20230720	10830	6.19	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
143	20240502	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-180	5	-1.54	145499510	12578	39.42	11700	11700	11500	15210	8190	11700	11567.78	2.18	-6409	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1667	13.33	2.27	12	0.09	864.00	5077.00	22500	20230720	-48.80	10830	20240419	6.37	14090	-18.24	20240102	10830	6.37	20240419	22500	-48.80	20230720	10830	6.37	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
144	20240502	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11590	-110	5	-0.94	84063960	7270	22.79	11700	11700	11500	15210	8190	11700	11563.13	2.18	-2835	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1677	13.41	2.28	12	0.05	864.00	5077.00	22500	20230720	-48.49	10830	20240419	7.02	14090	-17.74	20240102	10830	7.02	20240419	22500	-48.49	20230720	10830	7.02	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N
145	20240502	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-100	5	-0.85	11212310	965	3.02	11700	11700	11580	15210	8190	11700	11618.97	2.18	-432	12033	11866	11633	11466	11233	11750	11350	72	3510	500	8420	10	1	14468152	1678	13.43	2.28	12	0.01	864.00	5077.00	22500	20230720	-48.44	10830	20240419	7.11	14090	-17.67	20240102	10830	7.11	20240419	22500	-48.44	20230720	10830	7.11	20240419	2.46	N	262260	500	72 억	315492	N	N	63	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History