KissMeData/236200/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	550	2	2.28	1027015350	41978	58.26	24000	24850	23900	31350	16950	24150	24464.54	7.35	-11112	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1777	7.74	0.84	12	0.58	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
3	20240531	151040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	400	2	1.66	981216600	40126	55.68	24000	24850	23900	31350	16950	24150	24453.39	7.35	-10488	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1766	7.69	0.84	12	0.56	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
4	20240531	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	500	2	2.07	825744950	33794	46.90	24000	24850	23900	31350	16950	24150	24434.66	7.35	-7960	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1773	7.72	0.84	12	0.47	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
5	20240531	131043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	500	2	2.07	753297450	30855	42.82	24000	24850	23900	31350	16950	24150	24414.11	7.35	-7917	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1773	7.72	0.84	12	0.43	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
6	20240531	121046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	550	2	2.28	460722350	19019	26.39	24000	24700	23900	31350	16950	24150	24224.32	7.35	-5818	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1777	7.74	0.84	12	0.26	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
7	20240531	111043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	50	2	0.21	267750550	11116	15.43	24000	24300	23900	31350	16950	24150	24086.95	7.35	-4780	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1741	7.58	0.83	12	0.15	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
8	20240531	101040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	-50	5	-0.21	179917000	7479	10.38	24000	24200	23900	31350	16950	24150	24056.29	7.35	-3533	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1734	7.55	0.82	12	0.10	3191.00	29329.00	29150	20240122	-17.32	19020	20231024	26.71	29150	-17.32	20240122	20250	19.01	20240105	29150	-17.32	20240122	19020	26.71	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
9	20240531	091043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	0	3	0.00	28087350	1171	1.63	24000	24150	23900	31350	16950	24150	23985.78	7.35	-45	25183	24666	24283	23766	23383	24475	23575	36	7200	500	17870	50	1	7193273	1737	7.57	0.82	12	0.02	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.23	N	236200	500	35 억	528437	N	N	0	N	N
10	20240530	161035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-350	5	-1.43	1717932850	71278	124.40	24650	24800	23900	31850	17150	24500	24101.87	7.01	24465	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1737	7.57	0.82	12	0.99	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
11	20240530	151037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-450	5	-1.84	1658991950	68832	120.13	24650	24800	23900	31850	17150	24500	24102.04	7.01	24988	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1730	7.54	0.82	12	0.96	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
12	20240530	141036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-500	5	-2.04	1298077450	53771	93.84	24650	24800	23900	31850	17150	24500	24140.85	7.01	18036	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1726	7.52	0.82	12	0.75	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
13	20240530	131039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-500	5	-2.04	1083437100	44824	78.23	24650	24800	24000	31850	17150	24500	24170.92	7.01	14793	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1726	7.52	0.82	12	0.62	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
14	20240530	121035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-450	5	-1.84	855819800	35369	61.73	24650	24800	24000	31850	17150	24500	24196.89	7.01	8500	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1730	7.54	0.82	12	0.49	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
15	20240530	111037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-350	5	-1.43	725903650	29974	52.31	24650	24800	24050	31850	17150	24500	24217.78	7.01	7637	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1737	7.57	0.82	12	0.42	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
16	20240530	101040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	-300	5	-1.22	489605600	20185	35.23	24650	24800	24050	31850	17150	24500	24255.91	7.01	3661	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1741	7.58	0.83	12	0.28	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
17	20240530	091037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24450	-50	5	-0.20	36241800	1479	2.58	24650	24800	24400	31850	17150	24500	24504.26	7.01	1	25766	25132	24816	24182	23866	24975	24025	36	7350	500	18130	50	1	7193273	1759	7.66	0.83	12	0.02	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.26	N	236200	500	35 억	503938	N	N	0	N	N
18	20240529	161029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24500	-900	5	-3.54	1408197350	56834	70.30	25150	25450	24500	33000	17800	25400	24777.64	6.95	4755	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1762	7.68	0.84	12	0.79	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
19	20240529	151028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-750	5	-2.95	1318489150	53178	65.78	25150	25450	24500	33000	17800	25400	24793.86	6.95	4671	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1773	7.72	0.84	12	0.74	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
20	20240529	141029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	-700	5	-2.76	959429850	38570	47.71	25150	25450	24600	33000	17800	25400	24875.00	6.95	6540	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1777	7.74	0.84	12	0.54	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
21	20240529	131031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	-650	5	-2.56	677277200	27136	33.57	25150	25450	24700	33000	17800	25400	24958.59	6.95	2516	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1780	7.76	0.84	12	0.38	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
22	20240529	121030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24800	-600	5	-2.36	613226750	24553	30.37	25150	25450	24750	33000	17800	25400	24975.60	6.95	1436	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1784	7.77	0.85	12	0.34	3191.00	29329.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
23	20240529	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	543734450	21750	26.90	25150	25450	24800	33000	17800	25400	24999.25	6.95	764	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.30	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
24	20240529	101025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24850	-550	5	-2.17	345702200	13803	17.07	25150	25450	24850	33000	17800	25400	25045.39	6.95	-1679	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1788	7.79	0.85	12	0.19	3191.00	29329.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
25	20240529	091025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	-200	5	-0.79	22793750	905	1.12	25150	25450	25150	33000	17800	25400	25185.99	6.95	137	26233	25816	25333	24916	24433	25850	24950	36	7600	500	18790	50	1	7193273	1813	7.90	0.86	12	0.01	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.28	N	236200	500	35 억	499698	N	N	0	N	N
26	20240528	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	-150	5	-0.59	2029053250	80556	156.04	25400	25750	24850	33200	17900	25550	25188.11	6.65	19177	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1827	7.96	0.87	12	1.12	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
27	20240528	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	-200	5	-0.78	2002526400	79509	154.02	25400	25750	24850	33200	17900	25550	25186.16	6.65	19290	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1823	7.94	0.86	12	1.11	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
28	20240528	141026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	-350	5	-1.37	1324999550	52674	102.03	25400	25750	24850	33200	17900	25550	25154.72	6.65	15180	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1813	7.90	0.86	12	0.73	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
29	20240528	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	-500	5	-1.96	1031408000	40940	79.30	25400	25750	24900	33200	17900	25550	25193.16	6.65	10528	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1802	7.85	0.85	12	0.57	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
30	20240528	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	-500	5	-1.96	943095750	37410	72.47	25400	25750	24950	33200	17900	25550	25209.72	6.65	10767	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1802	7.85	0.85	12	0.52	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
31	20240528	111007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-400	5	-1.57	598225400	23642	45.80	25400	25750	25150	33200	17900	25550	25303.50	6.65	5878	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1809	7.88	0.86	12	0.33	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
32	20240528	101022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	-150	5	-0.59	374610500	14783	28.64	25400	25750	25150	33200	17900	25550	25340.63	6.65	4004	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1827	7.96	0.87	12	0.21	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
33	20240528	091025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	50	2	0.20	41380600	1620	3.14	25400	25750	25350	33200	17900	25550	25543.58	6.65	55	26483	26016	25683	25216	24883	25850	25050	36	7650	500	18900	50	1	7193273	1841	8.02	0.87	12	0.02	3191.00	29329.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	2.32	N	236200	500	35 억	478476	N	N	0	N	N
34	20240527	161008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	-300	5	-1.16	1323704950	51567	120.07	25800	26150	25350	33600	18100	25850	25669.66	6.63	11	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1838	8.01	0.87	12	0.72	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
35	20240527	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	-500	5	-1.93	1237784250	48195	112.22	25800	26150	25350	33600	18100	25850	25682.84	6.63	-1340	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1823	7.94	0.86	12	0.67	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
36	20240527	141021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-350	5	-1.35	1004765400	39044	90.91	25800	26150	25400	33600	18100	25850	25734.18	6.63	-5049	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1834	7.99	0.87	12	0.54	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
37	20240527	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	50	2	0.19	622194300	24057	56.02	25800	26150	25550	33600	18100	25850	25863.34	6.63	-6363	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1863	8.12	0.88	12	0.33	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
38	20240527	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-50	5	-0.19	561242050	21698	50.52	25800	26150	25550	33600	18100	25850	25866.07	6.63	-5723	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1856	8.09	0.88	12	0.30	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
39	20240527	111020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-50	5	-0.19	388990800	15014	34.96	25800	26150	25550	33600	18100	25850	25908.54	6.63	-5074	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1856	8.09	0.88	12	0.21	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
40	20240527	101018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	150	2	0.58	233630700	9029	21.02	25800	26150	25550	33600	18100	25850	25875.59	6.63	-2542	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1870	8.15	0.89	12	0.13	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
41	20240527	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-50	5	-0.19	77570400	3019	7.03	25800	25850	25550	33600	18100	25850	25694.07	6.63	-1751	26616	26232	25816	25432	25016	26025	25225	36	7750	500	19120	50	1	7193273	1856	8.09	0.88	12	0.04	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.30	N	236200	500	35 억	476980	N	N	0	N	N
42	20240524	160923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-400	5	-1.52	1102638500	42660	134.83	26100	26200	25400	34100	18400	26250	25846.65	6.74	-8337	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1859	8.10	0.88	12	0.59	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
43	20240524	150925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	-550	5	-2.10	1046025150	40467	127.90	26100	26200	25400	34100	18400	26250	25848.35	6.74	-7157	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1849	8.05	0.88	12	0.56	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
44	20240524	140930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-400	5	-1.52	842082150	32552	102.89	26100	26200	25400	34100	18400	26250	25868.24	6.74	-5897	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1859	8.10	0.88	12	0.45	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
45	20240524	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	-250	5	-0.95	707980000	27387	86.56	26100	26200	25400	34100	18400	26250	25850.22	6.74	-4986	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1870	8.15	0.89	12	0.38	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
46	20240524	120927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-300	5	-1.14	629614350	24381	77.06	26100	26200	25400	34100	18400	26250	25823.10	6.74	-3505	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1867	8.13	0.88	12	0.34	3191.00	29329.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
47	20240524	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	-250	5	-0.95	522610900	20279	64.09	26100	26200	25400	34100	18400	26250	25769.86	6.74	-2659	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1870	8.15	0.89	12	0.28	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
48	20240524	100931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-450	5	-1.71	332522950	12940	40.90	26100	26200	25400	34100	18400	26250	25695.15	6.74	-1208	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1856	8.09	0.88	12	0.18	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
49	20240524	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	-350	5	-1.33	49370400	1901	6.01	26100	26200	25900	34100	18400	26250	25963.21	6.74	-1052	26850	26550	26250	25950	25650	26400	25800	36	7850	500	19420	50	1	7193273	1863	8.12	0.88	12	0.03	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.28	N	236200	500	35 억	484710	N	N	0	N	N
50	20240523	160923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	0	3	0.00	828711200	31554	42.17	26400	26550	25950	34100	18400	26250	26263.27	6.80	-4186	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1888	8.23	0.90	12	0.44	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
51	20240523	150926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26100	-150	5	-0.57	779989800	29692	39.68	26400	26550	25950	34100	18400	26250	26269.36	6.80	-3628	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1877	8.18	0.89	12	0.41	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
52	20240523	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	50	2	0.19	656506650	24971	33.37	26400	26550	25950	34100	18400	26250	26290.76	6.80	-2730	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1892	8.24	0.90	12	0.35	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
53	20240523	130928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	0	3	0.00	577416950	21959	29.35	26400	26550	25950	34100	18400	26250	26295.23	6.80	-1680	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1888	8.23	0.90	12	0.31	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
54	20240523	120924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	0	3	0.00	526669700	20022	26.76	26400	26550	25950	34100	18400	26250	26304.55	6.80	-1771	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1888	8.23	0.90	12	0.28	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
55	20240523	110921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	100	2	0.38	446745050	16982	22.70	26400	26550	25950	34100	18400	26250	26306.98	6.80	-1597	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1895	8.26	0.90	12	0.24	3191.00	29329.00	29150	20240122	-9.61	19020	20231024	38.54	29150	-9.61	20240122	20250	30.12	20240105	29150	-9.61	20240122	19020	38.54	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
56	20240523	100924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	50	2	0.19	320045550	12167	16.26	26400	26550	25950	34100	18400	26250	26304.39	6.80	-1425	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1892	8.24	0.90	12	0.17	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
57	20240523	090928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	-250	5	-0.95	54112200	2076	2.77	26400	26400	25950	34100	18400	26250	26065.61	6.80	-1370	27116	26682	26366	25932	25616	26525	25775	36	7850	500	19420	50	1	7193273	1870	8.15	0.89	12	0.03	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.26	N	236200	500	35 억	488939	N	N	0	N	N
58	20240522	160914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	500	2	1.94	1969627250	74587	154.15	26400	26800	26050	33450	18050	25750	26407.60	7.08	-21307	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1888	8.23	0.90	12	1.04	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
59	20240522	150921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26150	400	2	1.55	1926044350	72922	150.71	26400	26800	26050	33450	18050	25750	26412.43	7.08	-21279	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1881	8.19	0.89	12	1.01	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
60	20240522	140923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	500	2	1.94	1738273500	65741	135.87	26400	26800	26150	33450	18050	25750	26441.28	7.08	-20651	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1888	8.23	0.90	12	0.91	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
61	20240522	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	650	2	2.52	1641637750	62062	128.27	26400	26800	26150	33450	18050	25750	26451.62	7.08	-19696	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1899	8.27	0.90	12	0.86	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
62	20240522	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	550	2	2.14	1505387050	56888	117.57	26400	26800	26150	33450	18050	25750	26462.35	7.08	-18650	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1892	8.24	0.90	12	0.79	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
63	20240522	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26450	700	2	2.72	1402327950	52975	109.49	26400	26800	26150	33450	18050	25750	26471.56	7.08	-16405	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1903	8.29	0.90	12	0.74	3191.00	29329.00	29150	20240122	-9.26	19020	20231024	39.06	29150	-9.26	20240122	20250	30.62	20240105	29150	-9.26	20240122	19020	39.06	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
64	20240522	100920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	550	2	2.14	1170807150	44186	91.32	26400	26800	26150	33450	18050	25750	26497.31	7.08	-13810	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1892	8.24	0.90	12	0.61	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
65	20240522	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26700	950	2	3.69	454726400	17140	35.42	26400	26700	26250	33450	18050	25750	26530.31	7.08	-2383	26450	26100	25800	25450	25150	25950	25300	36	7700	500	19050	50	1	7193273	1921	8.37	0.91	12	0.24	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.29	N	236200	500	35 억	509594	N	N	0	N	N
66	20240521	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	-450	5	-1.72	1242631800	48367	144.30	25900	26150	25500	34050	18350	26200	25691.69	6.83	15672	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1852	8.07	0.88	12	0.67	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
67	20240521	150918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	-500	5	-1.91	1218353500	47424	141.49	25900	26150	25500	34050	18350	26200	25690.65	6.83	15645	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1849	8.05	0.88	12	0.66	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
68	20240521	140918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	-500	5	-1.91	1079545600	42024	125.38	25900	26150	25500	34050	18350	26200	25688.79	6.83	13918	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1849	8.05	0.88	12	0.58	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
69	20240521	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-600	5	-2.29	857678600	33336	99.46	25900	26150	25600	34050	18350	26200	25728.30	6.83	10457	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1841	8.02	0.87	12	0.46	3191.00	29329.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
70	20240521	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-600	5	-2.29	546495300	21210	63.28	25900	26150	25600	34050	18350	26200	25765.93	6.83	2467	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1841	8.02	0.87	12	0.29	3191.00	29329.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
71	20240521	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	-450	5	-1.72	459031400	17798	53.10	25900	26150	25600	34050	18350	26200	25791.18	6.83	1767	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1852	8.07	0.88	12	0.25	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
72	20240521	100916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-400	5	-1.53	268030750	10389	31.00	25900	26150	25700	34050	18350	26200	25799.48	6.83	1121	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1856	8.09	0.88	12	0.14	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
73	20240521	090913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-350	5	-1.34	64822650	2502	7.46	25900	26150	25850	34050	18350	26200	25908.33	6.83	-1295	26666	26432	26166	25932	25666	26550	26050	36	7850	500	19380	50	1	7193273	1859	8.10	0.88	12	0.03	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.34	N	236200	500	35 억	491438	N	N	0	N	N
74	20240517	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26050	-350	5	-1.33	987210450	37694	36.90	26400	26650	25850	34300	18500	26400	26190.28	6.68	2523	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1874	8.16	0.89	12	0.52	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
75	20240517	150921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26050	-350	5	-1.33	927814500	35412	34.67	26400	26650	25850	34300	18500	26400	26200.56	6.68	2573	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1874	8.16	0.89	12	0.49	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
76	20240517	140913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	-400	5	-1.52	729218050	27770	27.18	26400	26650	25900	34300	18500	26400	26259.19	6.68	-1722	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1870	8.15	0.89	12	0.39	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
77	20240517	130906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26100	-300	5	-1.14	619210800	23542	23.05	26400	26650	26050	34300	18500	26400	26302.38	6.68	-795	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1877	8.18	0.89	12	0.33	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
78	20240517	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26150	-250	5	-0.95	590297850	22434	21.96	26400	26650	26050	34300	18500	26400	26312.64	6.68	-859	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1881	8.19	0.89	12	0.31	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
79	20240517	110907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26150	-250	5	-0.95	515967300	19584	19.17	26400	26650	26050	34300	18500	26400	26346.36	6.68	-927	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1881	8.19	0.89	12	0.27	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
80	20240517	100902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	-50	5	-0.19	471331350	17879	17.50	26400	26650	26050	34300	18500	26400	26362.28	6.68	-876	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1895	8.26	0.90	12	0.25	3191.00	29329.00	29150	20240122	-9.61	19020	20231024	38.54	29150	-9.61	20240122	20250	30.12	20240105	29150	-9.61	20240122	19020	38.54	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
81	20240517	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	-100	5	-0.38	46272950	1763	1.73	26400	26400	26150	34300	18500	26400	26246.54	6.68	-496	28133	27266	26533	25666	24933	26900	25300	36	7900	500	19530	50	1	7193273	1892	8.24	0.90	12	0.02	3191.00	29329.00	29150	20240122	-9.78	19020	20231024	38.28	29150	-9.78	20240122	20250	29.88	20240105	29150	-9.78	20240122	19020	38.28	20231024	2.47	N	236200	500	35 억	480611	N	N	0	N	N
82	20240516	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	-700	5	-2.58	2676360700	101771	220.46	27050	27400	25800	35200	19000	27100	26292.09	6.61	5509	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1899	8.27	0.90	12	1.41	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
83	20240516	150858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-1150	5	-4.24	2346413850	89221	193.28	27050	27400	25800	35200	19000	27100	26292.33	6.61	10595	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1867	8.13	0.88	12	1.24	3191.00	29329.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
84	20240516	140904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26100	-1000	5	-3.69	1884846950	71423	154.72	27050	27400	25800	35200	19000	27100	26382.63	6.61	845	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1877	8.18	0.89	12	0.99	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
85	20240516	130859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26150	-950	5	-3.51	1452062400	54770	118.65	27050	27400	26100	35200	19000	27100	26504.12	6.61	-6816	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1881	8.19	0.89	12	0.76	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
86	20240516	120856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26250	-850	5	-3.14	1317817850	49645	107.55	27050	27400	26150	35200	19000	27100	26536.60	6.61	-8396	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1888	8.23	0.90	12	0.69	3191.00	29329.00	29150	20240122	-9.95	19020	20231024	38.01	29150	-9.95	20240122	20250	29.63	20240105	29150	-9.95	20240122	19020	38.01	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
87	20240516	110855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	-700	5	-2.58	977655450	36676	79.45	27050	27400	26200	35200	19000	27100	26647.60	6.61	-11489	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1899	8.27	0.90	12	0.51	3191.00	29329.00	29150	20240122	-9.43	19020	20231024	38.80	29150	-9.43	20240122	20250	30.37	20240105	29150	-9.43	20240122	19020	38.80	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
88	20240516	100858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	-550	5	-2.03	634418300	23688	51.31	27050	27400	26500	35200	19000	27100	26772.23	6.61	-8360	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1910	8.32	0.91	12	0.33	3191.00	29329.00	29150	20240122	-8.92	19020	20231024	39.59	29150	-8.92	20240122	20250	31.11	20240105	29150	-8.92	20240122	19020	39.59	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
89	20240516	090859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27050	-50	5	-0.18	176044150	6503	14.09	27050	27400	26850	35200	19000	27100	27067.61	6.61	-584	27800	27450	27100	26750	26400	27625	26925	36	8100	500	20050	50	1	7193273	1946	8.48	0.92	12	0.09	3191.00	29329.00	29150	20240122	-7.20	19020	20231024	42.22	29150	-7.20	20240122	20250	33.58	20240105	29150	-7.20	20240122	19020	42.22	20231024	2.55	N	236200	500	35 억	475819	N	N	0	N	N
90	20240514	160909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	100	2	0.37	1194232300	44200	63.51	26900	27450	26750	35100	18900	27000	27018.83	6.52	-1321	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1949	8.49	0.92	12	0.61	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
91	20240514	150911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	-50	5	-0.19	1111742850	41149	59.13	26900	27450	26750	35100	18900	27000	27017.50	6.52	-259	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1939	8.45	0.92	12	0.57	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
92	20240514	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	0	3	0.00	955039200	35330	50.77	26900	27450	26750	35100	18900	27000	27031.97	6.52	-25	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1942	8.46	0.92	12	0.49	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
93	20240514	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	0	3	0.00	850936750	31468	45.22	26900	27450	26750	35100	18900	27000	27041.35	6.52	1466	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1942	8.46	0.92	12	0.44	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
94	20240514	120907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	0	3	0.00	759188900	28066	40.33	26900	27450	26750	35100	18900	27000	27050.15	6.52	1464	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1942	8.46	0.92	12	0.39	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
95	20240514	110909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27050	50	2	0.19	568297350	21016	30.20	26900	27450	26750	35100	18900	27000	27041.20	6.52	4104	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1946	8.48	0.92	12	0.29	3191.00	29329.00	29150	20240122	-7.20	19020	20231024	42.22	29150	-7.20	20240122	20250	33.58	20240105	29150	-7.20	20240122	19020	42.22	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
96	20240514	100906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26900	-100	5	-0.37	383457200	14149	20.33	26900	27450	26750	35100	18900	27000	27101.44	6.52	3055	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1935	8.43	0.92	12	0.20	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
97	20240514	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27250	250	2	0.93	165111950	6062	8.71	26900	27450	26900	35100	18900	27000	27237.64	6.52	1518	27933	27466	26983	26516	26033	27225	26275	36	8100	500	19980	50	1	7193273	1960	8.54	0.93	12	0.08	3191.00	29329.00	29150	20240122	-6.52	19020	20231024	43.27	29150	-6.52	20240122	20250	34.57	20240105	29150	-6.52	20240122	19020	43.27	20231024	2.47	N	236200	500	35 억	468952	N	N	0	N	N
98	20240513	160906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	-150	5	-0.55	1871861100	69404	92.06	27150	27450	26500	35250	19050	27150	26970.50	6.26	4025	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1942	8.46	0.92	12	0.96	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
99	20240513	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	-150	5	-0.55	1807556900	67022	88.90	27150	27450	26500	35250	19050	27150	26969.61	6.26	4466	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1942	8.46	0.92	12	0.93	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
100	20240513	140909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	-200	5	-0.74	1660788400	61568	81.67	27150	27450	26500	35250	19050	27150	26974.86	6.26	5351	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1939	8.45	0.92	12	0.86	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
101	20240513	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	-200	5	-0.74	1596372700	59176	78.49	27150	27450	26500	35250	19050	27150	26976.69	6.26	5624	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1939	8.45	0.92	12	0.82	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
102	20240513	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26850	-300	5	-1.10	1451530950	53787	71.35	27150	27450	26500	35250	19050	27150	26986.65	6.26	3025	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1931	8.41	0.92	12	0.75	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
103	20240513	110905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	-200	5	-0.74	1252599050	46392	61.54	27150	27450	26500	35250	19050	27150	27000.32	6.26	9	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1939	8.45	0.92	12	0.64	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
104	20240513	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27150	0	3	0.00	802651000	29616	39.28	27150	27450	26850	35250	19050	27150	27101.94	6.26	-1605	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1953	8.51	0.93	12	0.41	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
105	20240513	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	-50	5	-0.18	270210500	10010	13.28	27150	27200	26850	35250	19050	27150	26994.06	6.26	2338	27650	27400	27200	26950	26750	27300	26850	36	8100	500	20090	50	1	7193273	1949	8.49	0.92	12	0.14	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.54	N	236200	500	35 억	450599	N	N	0	N	N
106	20240510	160840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27150	50	2	0.18	2048243950	75260	84.53	27250	27450	27000	35200	19000	27100	27215.63	6.01	1171	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1953	8.51	0.93	12	1.05	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
107	20240510	150849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27150	50	2	0.18	1894166300	69583	78.16	27250	27450	27000	35200	19000	27100	27221.68	6.01	972	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1953	8.51	0.93	12	0.97	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
108	20240510	140850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27250	150	2	0.55	1506043000	55313	62.13	27250	27450	27000	35200	19000	27100	27227.65	6.01	2992	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1960	8.54	0.93	12	0.77	3191.00	29329.00	29150	20240122	-6.52	19020	20231024	43.27	29150	-6.52	20240122	20250	34.57	20240105	29150	-6.52	20240122	19020	43.27	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
109	20240510	130843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27400	300	2	1.11	1283510000	47166	52.98	27250	27450	27000	35200	19000	27100	27212.61	6.01	3735	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1971	8.59	0.93	12	0.66	3191.00	29329.00	29150	20240122	-6.00	19020	20231024	44.06	29150	-6.00	20240122	20250	35.31	20240105	29150	-6.00	20240122	19020	44.06	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
110	20240510	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27250	150	2	0.55	1104806300	40638	45.64	27250	27450	27000	35200	19000	27100	27186.53	6.01	2302	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1960	8.54	0.93	12	0.56	3191.00	29329.00	29150	20240122	-6.52	19020	20231024	43.27	29150	-6.52	20240122	20250	34.57	20240105	29150	-6.52	20240122	19020	43.27	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
111	20240510	110842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27150	50	2	0.18	874163300	32189	36.15	27250	27400	27000	35200	19000	27100	27157.21	6.01	214	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1953	8.51	0.93	12	0.45	3191.00	29329.00	29150	20240122	-6.86	19020	20231024	42.74	29150	-6.86	20240122	20250	34.07	20240105	29150	-6.86	20240122	19020	42.74	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
112	20240510	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27000	-100	5	-0.37	749845800	27601	31.00	27250	27400	27000	35200	19000	27100	27167.34	6.01	-340	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1942	8.46	0.92	12	0.38	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
113	20240510	090843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	0	3	0.00	128231250	4731	5.31	27250	27300	27000	35200	19000	27100	27104.47	6.01	-1013	27733	27416	27083	26766	26433	27425	26775	36	8100	500	20050	50	1	7193273	1949	8.49	0.92	12	0.07	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.59	N	236200	500	35 억	432540	N	N	1	N	N
114	20240509	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	150	2	0.56	2409222200	88787	95.28	27100	27400	26750	35000	18900	26950	27135.07	5.84	12791	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1949	8.49	0.92	12	1.23	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.62	N	236200	500	35 억	419842	N	N	1	N	N
115	20240509	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	150	2	0.56	2291531400	84445	90.62	27100	27400	26750	35000	18900	26950	27136.45	5.84	13416	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1949	8.49	0.92	12	1.17	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
116	20240509	140804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27250	300	2	1.11	1938984450	71459	76.69	27100	27400	26750	35000	18900	26950	27134.31	5.84	14553	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1960	8.54	0.93	12	0.99	3191.00	29329.00	29150	20240122	-6.52	19020	20231024	43.27	29150	-6.52	20240122	20250	34.57	20240105	29150	-6.52	20240122	19020	43.27	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
117	20240509	130843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	150	2	0.56	1314578750	48563	52.12	27100	27300	26750	35000	18900	26950	27069.64	5.84	5945	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1949	8.49	0.92	12	0.68	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
118	20240509	120841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27050	100	2	0.37	1195323700	44162	47.39	27100	27300	26750	35000	18900	26950	27066.89	5.84	4998	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1946	8.48	0.92	12	0.61	3191.00	29329.00	29150	20240122	-7.20	19020	20231024	42.22	29150	-7.20	20240122	20250	33.58	20240105	29150	-7.20	20240122	19020	42.22	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
119	20240509	110829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	150	2	0.56	893357950	33018	35.43	27100	27300	26750	35000	18900	26950	27056.81	5.84	4417	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1949	8.49	0.92	12	0.46	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
120	20240509	100833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27200	250	2	0.93	635612100	23528	25.25	27100	27250	26750	35000	18900	26950	27015.23	5.84	2197	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1957	8.52	0.93	12	0.33	3191.00	29329.00	29150	20240122	-6.69	19020	20231024	43.01	29150	-6.69	20240122	20250	34.32	20240105	29150	-6.69	20240122	19020	43.01	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
121	20240509	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26900	-50	5	-0.19	158866350	5872	6.30	27100	27150	26850	35000	18900	26950	27055.53	5.84	-868	27616	27282	26916	26582	26216	27450	26750	36	8050	500	19940	50	1	7193273	1935	8.43	0.92	12	0.08	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.62	N	236200	500	35 억	419842	N	N	0	N	N
122	20240508	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	100	2	0.37	2504176400	93017	64.04	26550	27250	26550	34900	18800	26850	26921.66	5.57	14983	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1939	8.45	0.92	12	1.29	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
123	20240508	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26850	0	3	0.00	2408064950	89447	61.58	26550	27250	26550	34900	18800	26850	26921.70	5.57	15705	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1931	8.41	0.92	12	1.24	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
124	20240508	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26800	-50	5	-0.19	2225481850	82628	56.89	26550	27250	26550	34900	18800	26850	26933.75	5.57	14135	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1928	8.40	0.91	12	1.15	3191.00	29329.00	29150	20240122	-8.06	19020	20231024	40.90	29150	-8.06	20240122	20250	32.35	20240105	29150	-8.06	20240122	19020	40.90	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
125	20240508	130821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26700	-150	5	-0.56	2074721650	77012	53.02	26550	27250	26550	34900	18800	26850	26940.24	5.57	13108	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1921	8.37	0.91	12	1.07	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
126	20240508	120820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26700	-150	5	-0.56	1932396750	71685	49.36	26550	27250	26550	34900	18800	26850	26956.78	5.57	12384	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1921	8.37	0.91	12	1.00	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
127	20240508	110859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26700	-150	5	-0.56	1778426650	65918	45.38	26550	27250	26550	34900	18800	26850	26979.38	5.57	10753	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1921	8.37	0.91	12	0.92	3191.00	29329.00	29150	20240122	-8.40	19020	20231024	40.38	29150	-8.40	20240122	20250	31.85	20240105	29150	-8.40	20240122	19020	40.38	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
128	20240508	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	27100	250	2	0.93	1332417450	49316	33.95	26550	27250	26550	34900	18800	26850	27017.95	5.57	5781	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1949	8.49	0.92	12	0.69	3191.00	29329.00	29150	20240122	-7.03	19020	20231024	42.48	29150	-7.03	20240122	20250	33.83	20240105	29150	-7.03	20240122	19020	42.48	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
129	20240508	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26950	100	2	0.37	391132200	14573	10.03	26550	27150	26550	34900	18800	26850	26839.51	5.57	4980	27650	27250	26800	26400	25950	27450	26600	36	8050	500	19860	50	1	7193273	1939	8.45	0.92	12	0.20	3191.00	29329.00	29150	20240122	-7.55	19020	20231024	41.69	29150	-7.55	20240122	20250	33.09	20240105	29150	-7.55	20240122	19020	41.69	20231024	2.61	N	236200	500	35 억	400987	N	N	0	N	N
130	20240503	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26650	2450	2	10.12	9450408300	363721	1023.96	24500	26950	24450	31450	16950	24200	25980.27	4.70	62130	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1917	8.35	0.91	12	5.06	3191.00	29329.00	29150	20240122	-8.58	19020	20231024	40.12	29150	-8.58	20240122	20250	31.60	20240105	29150	-8.58	20240122	19020	40.12	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
131	20240503	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26450	2250	2	9.30	8893794200	342851	965.21	24500	26950	24450	31450	16950	24200	25940.70	4.70	54732	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1903	8.29	0.90	12	4.77	3191.00	29329.00	29150	20240122	-9.26	19020	20231024	39.06	29150	-9.26	20240122	20250	30.62	20240105	29150	-9.26	20240122	19020	39.06	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
132	20240503	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26150	1950	2	8.06	5829910050	227652	640.89	24500	26200	24450	31450	16950	24200	25608.87	4.70	39505	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1881	8.19	0.89	12	3.16	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
133	20240503	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	25800	1600	2	6.61	5008647150	196062	551.96	24500	26050	24450	31450	16950	24200	25546.24	4.70	25709	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1856	8.09	0.88	12	2.73	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
134	20240503	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	25700	1500	2	6.20	4778341150	187101	526.73	24500	26050	24450	31450	16950	24200	25538.83	4.70	23697	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1849	8.05	0.88	12	2.60	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
135	20240503	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	25800	1600	2	6.61	4403421100	172436	485.45	24500	26050	24450	31450	16950	24200	25536.55	4.70	18990	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1856	8.09	0.88	12	2.40	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
136	20240503	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26000	1800	2	7.44	3821256750	149887	421.97	24500	26050	24450	31450	16950	24200	25494.25	4.70	18004	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1870	8.15	0.89	12	2.08	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
137	20240503	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	25200	1000	2	4.13	1038582850	41760	117.56	24500	25350	24450	31450	16950	24200	24870.28	4.70	-3324	24533	24366	24183	24016	23833	24450	24100	36	7250	500	17900	50	1	7193273	1813	7.90	0.86	12	0.58	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.71	N	236200	500	35 억	338236	N	N	0	N	N
138	20240502	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24200	0	3	0.00	855449900	35457	86.07	24000	24350	24000	31450	16950	24200	24126.40	4.43	19357	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1741	7.58	0.83	12	0.49	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
139	20240502	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24100	-100	5	-0.41	830690050	34432	83.58	24000	24350	24000	31450	16950	24200	24125.52	4.43	19076	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1734	7.55	0.82	12	0.48	3191.00	29329.00	29150	20240122	-17.32	19020	20231024	26.71	29150	-17.32	20240122	20250	19.01	20240105	29150	-17.32	20240122	19020	26.71	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
140	20240502	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24050	-150	5	-0.62	557266800	23069	56.00	24000	24350	24000	31450	16950	24200	24156.52	4.43	11201	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1730	7.54	0.82	12	0.32	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
141	20240502	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24350	150	2	0.62	325474500	13455	32.66	24000	24350	24000	31450	16950	24200	24189.86	4.43	3866	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1752	7.63	0.83	12	0.19	3191.00	29329.00	29150	20240122	-16.47	19020	20231024	28.02	29150	-16.47	20240122	20250	20.25	20240105	29150	-16.47	20240122	19020	28.02	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
142	20240502	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24150	-50	5	-0.21	222031800	9188	22.30	24000	24350	24000	31450	16950	24200	24165.41	4.43	1417	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1737	7.57	0.82	12	0.13	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
143	20240502	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24150	-50	5	-0.21	143002550	5914	14.36	24000	24350	24000	31450	16950	24200	24180.34	4.43	1020	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1737	7.57	0.82	12	0.08	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
144	20240502	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24150	-50	5	-0.21	88772200	3675	8.92	24000	24300	24000	31450	16950	24200	24155.70	4.43	1311	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1737	7.57	0.82	12	0.05	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N
145	20240502	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	24250	50	2	0.21	19184450	795	1.93	24000	24250	24000	31450	16950	24200	24131.38	4.43	428	24833	24516	24183	23866	23533	24350	23700	36	7250	500	17900	50	1	7193273	1744	7.60	0.83	12	0.01	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.69	N	236200	500	35 억	318773	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History