KissMeData/377330/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	80	2	1.16	55020600	7913	69.83	6870	7020	6870	8930	4810	6870	6953.19	0.36	-48	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	564	-21.99	0.98	12	0.10	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
3	20240531	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	130	2	1.89	42983480	6192	54.65	6870	7000	6870	8930	4810	6870	6941.78	0.36	353	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	568	-22.15	0.98	12	0.08	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
4	20240531	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	90	2	1.31	35132630	5066	44.71	6870	6980	6870	8930	4810	6870	6934.98	0.36	123	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	564	-22.03	0.98	12	0.06	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
5	20240531	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	80	2	1.16	30860520	4453	39.30	6870	6980	6870	8930	4810	6870	6930.28	0.36	25	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	564	-21.99	0.98	12	0.05	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
6	20240531	121257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	100	2	1.46	27744650	4005	35.35	6870	6980	6870	8930	4810	6870	6927.50	0.36	446	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	565	-22.06	0.98	12	0.05	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
7	20240531	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	40	2	0.58	16847480	2437	21.51	6870	6940	6870	8930	4810	6870	6913.20	0.36	-323	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	560	-21.87	0.97	12	0.03	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
8	20240531	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	30	2	0.44	11242960	1628	14.37	6870	6920	6870	8930	4810	6870	6906.00	0.36	-247	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	560	-21.84	0.97	12	0.02	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
9	20240531	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	40	2	0.58	1586930	230	2.03	6870	6910	6870	8930	4810	6870	6899.70	0.36	-14	6996	6932	6866	6802	6736	6965	6835	41	2060	500	4800	10	1	8109954	560	-21.87	0.97	12	0.00	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.10	N	377330	500	40 억	29067	N	N	N	N
10	20240530	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-90	5	-1.29	77607340	11331	6.41	6800	6930	6800	9040	4880	6960	6849.11	0.36	-111	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	557	-21.74	0.96	12	0.14	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
11	20240530	151248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-90	5	-1.29	74774650	10919	6.17	6800	6930	6800	9040	4880	6960	6848.12	0.36	-40	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	557	-21.74	0.96	12	0.13	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
12	20240530	141247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-90	5	-1.29	69002680	10082	5.70	6800	6920	6800	9040	4880	6960	6844.15	0.36	161	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	557	-21.74	0.96	12	0.12	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
13	20240530	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-60	5	-0.86	55386530	8093	4.58	6800	6920	6800	9040	4880	6960	6843.76	0.36	559	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	560	-21.84	0.97	12	0.10	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
14	20240530	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-90	5	-1.29	53026260	7750	4.38	6800	6920	6800	9040	4880	6960	6842.10	0.36	624	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	557	-21.74	0.96	12	0.10	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
15	20240530	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-90	5	-1.29	45860110	6704	3.79	6800	6920	6800	9040	4880	6960	6840.71	0.36	758	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	557	-21.74	0.96	12	0.08	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
16	20240530	101250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-80	5	-1.15	42327910	6190	3.50	6800	6920	6800	9040	4880	6960	6838.11	0.36	761	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	558	-21.77	0.97	12	0.08	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
17	20240530	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-130	5	-1.87	22488270	3294	1.86	6800	6880	6800	9040	4880	6960	6827.04	0.36	551	8240	7600	7160	6520	6080	7920	6840	41	2080	500	4870	10	1	8109954	554	-21.61	0.96	12	0.04	-316.00	7122.00	13050	20230621	-47.66	6600	20240416	3.48	8940	-23.60	20240405	6600	3.48	20240416	13050	-47.66	20230621	6600	3.48	20240416	1.10	N	377330	500	40 억	28895	N	N	N	N
18	20240529	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	110	2	1.61	1276946270	176637	2899.49	6720	7800	6720	8900	4800	6850	7230.33	0.38	-1072	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	564	-22.03	0.98	12	2.18	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
19	20240529	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	10	2	0.15	1252647990	173117	2841.71	6720	7800	6720	8900	4800	6850	7235.85	0.38	-1622	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	556	-21.71	0.96	12	2.13	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
20	20240529	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	60	2	0.88	1173559480	161592	2652.53	6720	7800	6720	8900	4800	6850	7262.49	0.38	-3040	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	560	-21.87	0.97	12	1.99	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
21	20240529	131241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	100	2	1.46	1117795340	153518	2519.99	6720	7800	6720	8900	4800	6850	7281.20	0.38	-4230	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	564	-21.99	0.98	12	1.89	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
22	20240529	121240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	190	2	2.77	1058575950	145032	2380.70	6720	7800	6720	8900	4800	6850	7298.91	0.38	-4777	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	571	-22.28	0.99	12	1.79	-316.00	7122.00	13050	20230621	-46.05	6600	20240416	6.67	8940	-21.25	20240405	6600	6.67	20240416	13050	-46.05	20230621	6600	6.67	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
23	20240529	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	200	2	2.92	1000148100	136779	2245.22	6720	7800	6720	8900	4800	6850	7312.15	0.38	-4872	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	572	-22.31	0.99	12	1.69	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
24	20240529	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	350	2	5.11	854821660	116234	1907.98	6720	7800	6720	8900	4800	6850	7354.32	0.38	-5356	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	584	-22.78	1.01	12	1.43	-316.00	7122.00	13050	20230621	-44.83	6600	20240416	9.09	8940	-19.46	20240405	6600	9.09	20240416	13050	-44.83	20230621	6600	9.09	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
25	20240529	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-50	5	-0.73	4185550	617	10.13	6720	6890	6720	8900	4800	6850	6783.71	0.38	-153	7070	6960	6890	6780	6710	6925	6745	41	2050	500	4790	10	1	8109954	551	-21.52	0.95	12	0.01	-316.00	7122.00	13050	20230621	-47.89	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13050	-47.89	20230621	6600	3.03	20240416	1.10	N	377330	500	40 억	30433	N	N	N	N
26	20240528	161229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-40	5	-0.58	42002510	6092	74.69	6890	7000	6820	8950	4830	6890	6894.70	0.40	-2324	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	556	-21.68	0.96	12	0.08	-316.00	7122.00	13050	20230621	-47.51	6600	20240416	3.79	8940	-23.38	20240405	6600	3.79	20240416	13050	-47.51	20230621	6600	3.79	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
27	20240528	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	37836370	5484	67.24	6890	7000	6820	8950	4830	6890	6899.41	0.40	-1733	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.07	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
28	20240528	141235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	0	3	0.00	34678990	5025	61.61	6890	7000	6820	8950	4830	6890	6901.29	0.40	-1388	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	559	-21.80	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
29	20240528	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	40	2	0.58	32796880	4752	58.26	6890	7000	6820	8950	4830	6890	6901.70	0.40	-1299	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	562	-21.93	0.97	12	0.06	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
30	20240528	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	20	2	0.29	20263070	2944	36.10	6890	7000	6820	8950	4830	6890	6882.84	0.40	-147	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	560	-21.87	0.97	12	0.04	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
31	20240528	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-20	5	-0.29	19284300	2802	34.36	6890	7000	6820	8950	4830	6890	6882.33	0.40	-94	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	557	-21.74	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
32	20240528	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-30	5	-0.44	13155800	1909	23.41	6890	7000	6820	8950	4830	6890	6891.46	0.40	-162	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	556	-21.71	0.96	12	0.02	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
33	20240528	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-70	5	-1.02	1970180	288	3.53	6890	6900	6820	8950	4830	6890	6840.90	0.40	-31	7023	6956	6873	6806	6723	6915	6765	41	2060	500	4820	10	1	8109954	553	-21.58	0.96	12	0.00	-316.00	7122.00	13050	20230621	-47.74	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13050	-47.74	20230621	6600	3.33	20240416	1.16	N	377330	500	40 억	32757	N	N	N	N
34	20240527	161214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-10	5	-0.14	55654500	8149	160.35	6900	6940	6790	8970	4830	6900	6829.39	0.42	-994	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	559	-21.80	0.97	12	0.10	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
35	20240527	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-110	5	-1.59	53100970	7778	153.05	6900	6940	6790	8970	4830	6900	6827.07	0.42	-945	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	551	-21.49	0.95	12	0.10	-316.00	7122.00	13050	20230621	-47.97	6600	20240416	2.88	8940	-24.05	20240405	6600	2.88	20240416	13050	-47.97	20230621	6600	2.88	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
36	20240527	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-90	5	-1.30	34773530	5086	100.08	6900	6940	6800	8970	4830	6900	6837.11	0.42	-922	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	552	-21.55	0.96	12	0.06	-316.00	7122.00	13050	20230621	-47.82	6600	20240416	3.18	8940	-23.83	20240405	6600	3.18	20240416	13050	-47.82	20230621	6600	3.18	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
37	20240527	131228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-60	5	-0.87	26894980	3929	77.31	6900	6940	6820	8970	4830	6900	6845.25	0.42	-712	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	555	-21.65	0.96	12	0.05	-316.00	7122.00	13050	20230621	-47.59	6600	20240416	3.64	8940	-23.49	20240405	6600	3.64	20240416	13050	-47.59	20230621	6600	3.64	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
38	20240527	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-70	5	-1.01	20169790	2944	57.93	6900	6940	6820	8970	4830	6900	6851.15	0.42	-287	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	554	-21.61	0.96	12	0.04	-316.00	7122.00	13050	20230621	-47.66	6600	20240416	3.48	8940	-23.60	20240405	6600	3.48	20240416	13050	-47.66	20230621	6600	3.48	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
39	20240527	111228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-40	5	-0.58	16637650	2427	47.76	6900	6940	6820	8970	4830	6900	6855.23	0.42	-282	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	556	-21.71	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
40	20240527	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-40	5	-0.58	14170430	2066	40.65	6900	6940	6820	8970	4830	6900	6858.87	0.42	-251	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	556	-21.71	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
41	20240527	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	0	3	0.00	3891800	564	11.10	6900	6940	6900	8970	4830	6900	6900.35	0.42	-358	7066	6982	6906	6822	6746	6945	6785	41	2070	500	4830	10	1	8109954	560	-21.84	0.97	12	0.01	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.15	N	377330	500	40 억	33751	N	N	N	N
42	20240524	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-50	5	-0.72	35039300	5082	43.67	6990	6990	6830	9030	4870	6950	6894.79	0.43	-1057	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	560	-21.84	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
43	20240524	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-50	5	-0.72	33824900	4906	42.16	6990	6990	6830	9030	4870	6950	6894.60	0.43	-1057	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	560	-21.84	0.97	12	0.06	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
44	20240524	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-90	5	-1.29	19046940	2769	23.79	6990	6990	6830	9030	4870	6950	6878.63	0.43	-941	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	556	-21.71	0.96	12	0.03	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
45	20240524	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-80	5	-1.15	12197660	1771	15.22	6990	6990	6830	9030	4870	6950	6887.44	0.43	-854	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	557	-21.74	0.96	12	0.02	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
46	20240524	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-50	5	-0.72	7203560	1046	8.99	6990	6990	6830	9030	4870	6950	6886.77	0.43	-342	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	560	-21.84	0.97	12	0.01	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
47	20240524	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-50	5	-0.72	6313190	917	7.88	6990	6990	6830	9030	4870	6950	6884.61	0.43	-265	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	560	-21.84	0.97	12	0.01	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
48	20240524	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6870	-80	5	-1.15	3396300	494	4.24	6990	6990	6830	9030	4870	6950	6875.10	0.43	-59	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	557	-21.74	0.96	12	0.01	-316.00	7122.00	13050	20230621	-47.36	6600	20240416	4.09	8940	-23.15	20240405	6600	4.09	20240416	13050	-47.36	20230621	6600	4.09	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
49	20240524	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-90	5	-1.29	702640	101	0.87	6990	6990	6860	9030	4870	6950	6956.83	0.43	-64	7130	7040	6880	6790	6630	7085	6835	41	2080	500	4860	10	1	8109954	556	-21.71	0.96	12	0.00	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.21	N	377330	500	40 억	34808	N	N	N	N
50	20240523	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	20	2	0.29	79403000	11636	295.71	6900	6970	6720	9000	4860	6930	6823.12	0.39	3133	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	564	-21.99	0.98	12	0.14	-316.00	7122.00	13050	20230621	-46.74	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13050	-46.74	20230621	6600	5.30	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
51	20240523	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-30	5	-0.43	76203370	11175	283.99	6900	6970	6720	9000	4860	6930	6819.09	0.39	3201	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	560	-21.84	0.97	12	0.14	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
52	20240523	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-30	5	-0.43	59008440	8687	220.76	6900	6930	6720	9000	4860	6930	6792.73	0.39	3094	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	560	-21.84	0.97	12	0.11	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
53	20240523	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-50	5	-0.72	55752440	8214	208.74	6900	6930	6720	9000	4860	6930	6787.49	0.39	3103	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	558	-21.77	0.97	12	0.10	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
54	20240523	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-70	5	-1.01	55291310	8147	207.04	6900	6930	6720	9000	4860	6930	6786.71	0.39	3119	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	556	-21.71	0.96	12	0.10	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
55	20240523	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-50	5	-0.72	49603020	7320	186.02	6900	6930	6720	9000	4860	6930	6776.37	0.39	3184	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	558	-21.77	0.97	12	0.09	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
56	20240523	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6860	-70	5	-1.01	46532300	6873	174.66	6900	6930	6720	9000	4860	6930	6770.30	0.39	3181	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	556	-21.71	0.96	12	0.08	-316.00	7122.00	13050	20230621	-47.43	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
57	20240523	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-180	5	-2.60	40422950	5970	151.72	6900	6930	6740	9000	4860	6930	6771.01	0.39	3270	6990	6960	6920	6890	6850	6975	6905	41	2070	500	4850	10	1	8109954	547	-21.36	0.95	12	0.07	-316.00	7122.00	13050	20230621	-48.28	6600	20240416	2.27	8940	-24.50	20240405	6600	2.27	20240416	13050	-48.28	20230621	6600	2.27	20240416	1.21	N	377330	500	40 억	31675	N	N	N	N
58	20240522	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	50	2	0.73	27196790	3935	30.86	6880	6950	6880	8940	4820	6880	6911.51	0.39	17	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	562	-21.93	0.97	12	0.05	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
59	20240522	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	50	2	0.73	23495750	3399	26.65	6880	6950	6880	8940	4820	6880	6912.55	0.39	17	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	562	-21.93	0.97	12	0.04	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
60	20240522	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	60	2	0.87	21083800	3051	23.93	6880	6950	6880	8940	4820	6880	6910.46	0.39	17	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	563	-21.96	0.97	12	0.04	-316.00	7122.00	13050	20230621	-46.82	6600	20240416	5.15	8940	-22.37	20240405	6600	5.15	20240416	13050	-46.82	20230621	6600	5.15	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
61	20240522	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	40	2	0.58	17173000	2487	19.50	6880	6930	6880	8940	4820	6880	6905.11	0.39	214	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	561	-21.90	0.97	12	0.03	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
62	20240522	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	30	2	0.44	15162080	2196	17.22	6880	6930	6880	8940	4820	6880	6904.41	0.39	79	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	560	-21.87	0.97	12	0.03	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
63	20240522	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	40	2	0.58	11930190	1729	13.56	6880	6920	6880	8940	4820	6880	6900.05	0.39	7	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	561	-21.90	0.97	12	0.02	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
64	20240522	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	20	2	0.29	8545400	1239	9.72	6880	6920	6880	8940	4820	6880	6897.01	0.39	-130	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	560	-21.84	0.97	12	0.02	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
65	20240522	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	0	3	0.00	1231530	179	1.40	6880	6890	6880	8940	4820	6880	6880.06	0.39	-2	7066	6972	6926	6832	6786	6950	6810	41	2060	500	4810	10	1	8109954	558	-21.77	0.97	12	0.00	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.21	N	377330	500	40 억	31657	N	N	N	N
66	20240521	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-140	5	-1.99	88187300	12752	145.64	7020	7020	6880	9120	4920	7020	6915.61	0.43	-2815	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	558	-21.77	0.97	12	0.16	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
67	20240521	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-140	5	-1.99	81803950	11825	135.05	7020	7020	6880	9120	4920	7020	6917.88	0.43	-2598	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	558	-21.77	0.97	12	0.15	-316.00	7122.00	13050	20230621	-47.28	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13050	-47.28	20230621	6600	4.24	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
68	20240521	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-120	5	-1.71	58878210	8496	97.03	7020	7020	6890	9120	4920	7020	6930.11	0.43	-2288	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	560	-21.84	0.97	12	0.10	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
69	20240521	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-110	5	-1.57	38372610	5536	63.23	7020	7020	6900	9120	4920	7020	6931.47	0.43	-493	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	560	-21.87	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
70	20240521	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-100	5	-1.42	34157010	4926	56.26	7020	7020	6900	9120	4920	7020	6934.03	0.43	-120	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	561	-21.90	0.97	12	0.06	-316.00	7122.00	13050	20230621	-46.97	6600	20240416	4.85	8940	-22.60	20240405	6600	4.85	20240416	13050	-46.97	20230621	6600	4.85	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
71	20240521	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-90	5	-1.28	13761170	1978	22.59	7020	7020	6930	9120	4920	7020	6957.11	0.43	-118	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	562	-21.93	0.97	12	0.02	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
72	20240521	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-60	5	-0.85	6666470	956	10.92	7020	7020	6950	9120	4920	7020	6973.29	0.43	-118	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	564	-22.03	0.98	12	0.01	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
73	20240521	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-20	5	-0.28	4094940	587	6.70	7020	7020	6950	9120	4920	7020	6976.05	0.43	-89	7153	7086	6993	6926	6833	7120	6960	41	2100	500	4910	10	1	8109954	568	-22.15	0.98	12	0.01	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.22	N	377330	500	40 억	34472	N	N	N	N
74	20240517	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-140	5	-1.99	140884870	20260	108.75	7050	7110	6890	9130	4930	7030	6953.97	0.44	2091	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	559	-21.80	0.97	12	0.25	-316.00	7122.00	13050	20230621	-47.20	6600	20240416	4.39	8940	-22.93	20240405	6600	4.39	20240416	13050	-47.20	20230621	6600	4.39	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
75	20240517	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-120	5	-1.71	134107560	19277	103.47	7050	7110	6900	9130	4930	7030	6956.87	0.44	2317	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	560	-21.87	0.97	12	0.24	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
76	20240517	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-120	5	-1.71	120121070	17252	92.60	7050	7110	6910	9130	4930	7030	6962.73	0.44	2223	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	560	-21.87	0.97	12	0.21	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
77	20240517	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-120	5	-1.71	113008640	16223	87.08	7050	7110	6910	9130	4930	7030	6965.95	0.44	2639	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	560	-21.87	0.97	12	0.20	-316.00	7122.00	13050	20230621	-47.05	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13050	-47.05	20230621	6600	4.70	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
78	20240517	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	94245420	13511	72.52	7050	7110	6910	9130	4930	7030	6975.46	0.44	2630	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	562	-21.93	0.97	12	0.17	-316.00	7122.00	13050	20230621	-46.90	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13050	-46.90	20230621	6600	5.00	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
79	20240517	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-70	5	-1.00	79217690	11345	60.90	7050	7110	6910	9130	4930	7030	6982.61	0.44	2533	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	564	-22.03	0.98	12	0.14	-316.00	7122.00	13050	20230621	-46.67	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13050	-46.67	20230621	6600	5.45	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
80	20240517	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	20	2	0.28	20640320	2928	15.72	7050	7110	7020	9130	4930	7030	7049.29	0.44	-715	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	572	-22.31	0.99	12	0.04	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
81	20240517	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	10	2	0.14	654050	93	0.50	7050	7070	7030	9130	4930	7030	7032.80	0.44	0	7216	7122	7076	6982	6936	7100	6960	41	2100	500	4920	10	1	8109954	571	-22.28	0.99	12	0.00	-316.00	7122.00	13050	20230621	-46.05	6600	20240416	6.67	8940	-21.25	20240405	6600	6.67	20240416	13050	-46.05	20230621	6600	6.67	20240416	1.20	N	377330	500	40 억	35765	N	N	N	N
82	20240516	161049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-140	5	-1.95	131923820	18630	440.53	7170	7170	7030	9320	5020	7170	7081.26	0.42	1303	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	570	-22.25	0.99	12	0.23	-316.00	7122.00	13050	20230621	-46.13	6600	20240416	6.52	8940	-21.36	20240405	6600	6.52	20240416	13050	-46.13	20230621	6600	6.52	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
83	20240516	151047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-80	5	-1.12	124647240	17595	416.06	7170	7170	7040	9320	5020	7170	7084.24	0.42	1341	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	575	-22.44	1.00	12	0.22	-316.00	7122.00	13050	20230621	-45.67	6600	20240416	7.42	8940	-20.69	20240405	6600	7.42	20240416	13050	-45.67	20230621	6600	7.42	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
84	20240516	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-120	5	-1.67	102300110	14427	341.14	7170	7170	7040	9320	5020	7170	7090.88	0.42	1534	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	572	-22.31	0.99	12	0.18	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
85	20240516	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-120	5	-1.67	99494150	14029	331.73	7170	7170	7040	9320	5020	7170	7092.03	0.42	1537	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	572	-22.31	0.99	12	0.17	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
86	20240516	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-110	5	-1.53	80919650	11393	269.40	7170	7170	7040	9320	5020	7170	7102.58	0.42	1446	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	573	-22.34	0.99	12	0.14	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
87	20240516	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	48544950	6805	160.91	7170	7170	7080	9320	5020	7170	7133.72	0.42	-282	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	577	-22.53	1.00	12	0.08	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
88	20240516	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-40	5	-0.56	34578190	4839	114.42	7170	7170	7120	9320	5020	7170	7145.73	0.42	-21	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	578	-22.56	1.00	12	0.06	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
89	20240516	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	0	3	0.00	2529840	353	8.35	7170	7170	7140	9320	5020	7170	7166.69	0.42	0	7376	7272	7196	7092	7016	7325	7145	41	2150	500	5010	10	1	8109954	581	-22.69	1.01	12	0.00	-316.00	7122.00	13050	20230621	-45.06	6600	20240416	8.64	8940	-19.80	20240405	6600	8.64	20240416	13050	-45.06	20230621	6600	8.64	20240416	1.20	N	377330	500	40 억	34461	N	N	N	N
90	20240514	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	20	2	0.28	30270690	4229	23.18	7120	7300	7120	9290	5010	7150	7157.88	0.43	-588	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	581	-22.69	1.01	12	0.05	-316.00	7122.00	13050	20230621	-45.06	6600	20240416	8.64	8940	-19.80	20240405	6600	8.64	20240416	13050	-45.06	20230621	6600	8.64	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
91	20240514	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	20	2	0.28	29177680	4076	22.34	7120	7300	7120	9290	5010	7150	7158.41	0.43	-604	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	581	-22.69	1.01	12	0.05	-316.00	7122.00	13050	20230621	-45.06	6600	20240416	8.64	8940	-19.80	20240405	6600	8.64	20240416	13050	-45.06	20230621	6600	8.64	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
92	20240514	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-20	5	-0.28	23590490	3292	18.04	7120	7300	7120	9290	5010	7150	7166.01	0.43	-364	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	578	-22.56	1.00	12	0.04	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
93	20240514	131103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-10	5	-0.14	16947290	2360	12.94	7120	7300	7120	9290	5010	7150	7181.06	0.43	-284	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	579	-22.59	1.00	12	0.03	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
94	20240514	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	40	2	0.56	14604000	2033	11.14	7120	7300	7120	9290	5010	7150	7183.47	0.43	-141	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	583	-22.75	1.01	12	0.03	-316.00	7122.00	13050	20230621	-44.90	6600	20240416	8.94	8940	-19.57	20240405	6600	8.94	20240416	13050	-44.90	20230621	6600	8.94	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
95	20240514	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	0	3	0.00	10820690	1506	8.25	7120	7300	7120	9290	5010	7150	7185.05	0.43	44	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	580	-22.63	1.00	12	0.02	-316.00	7122.00	13050	20230621	-45.21	6600	20240416	8.33	8940	-20.02	20240405	6600	8.33	20240416	13050	-45.21	20230621	6600	8.33	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
96	20240514	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	70	2	0.98	6481290	902	4.94	7120	7300	7120	9290	5010	7150	7185.47	0.43	99	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	586	-22.85	1.01	12	0.01	-316.00	7122.00	13050	20230621	-44.67	6600	20240416	9.39	8940	-19.24	20240405	6600	9.39	20240416	13050	-44.67	20230621	6600	9.39	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
97	20240514	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-10	5	-0.14	456460	64	0.35	7120	7180	7120	9290	5010	7150	7132.19	0.43	20	7503	7326	7223	7046	6943	7275	6995	41	2140	500	5000	10	1	8109954	579	-22.59	1.00	12	0.00	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.22	N	377330	500	40 억	35047	N	N	N	N
98	20240513	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-50	5	-0.69	131496580	18245	71.65	7190	7400	7120	9360	5040	7200	7207.27	0.39	2996	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	580	-22.63	1.00	12	0.22	-316.00	7122.00	13050	20230621	-45.21	6600	20240416	8.33	8940	-20.02	20240405	6600	8.33	20240416	13050	-45.21	20230621	6600	8.33	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
99	20240513	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-40	5	-0.56	120635230	16726	65.69	7190	7400	7120	9360	5040	7200	7212.44	0.39	2872	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	581	-22.66	1.01	12	0.21	-316.00	7122.00	13050	20230621	-45.13	6600	20240416	8.48	8940	-19.91	20240405	6600	8.48	20240416	13050	-45.13	20230621	6600	8.48	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
100	20240513	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-40	5	-0.56	111432110	15441	60.64	7190	7400	7120	9360	5040	7200	7216.64	0.39	2521	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	581	-22.66	1.01	12	0.19	-316.00	7122.00	13050	20230621	-45.13	6600	20240416	8.48	8940	-19.91	20240405	6600	8.48	20240416	13050	-45.13	20230621	6600	8.48	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
101	20240513	131054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-60	5	-0.83	107500650	14891	58.48	7190	7400	7120	9360	5040	7200	7219.17	0.39	2476	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	579	-22.59	1.00	12	0.18	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
102	20240513	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-60	5	-0.83	101064470	13990	54.94	7190	7400	7120	9360	5040	7200	7224.05	0.39	1883	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	579	-22.59	1.00	12	0.17	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
103	20240513	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-70	5	-0.97	98106720	13576	53.32	7190	7400	7120	9360	5040	7200	7226.48	0.39	1825	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	578	-22.56	1.00	12	0.17	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
104	20240513	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	10	2	0.14	65832810	9059	35.58	7190	7400	7190	9360	5040	7200	7267.12	0.39	1934	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	585	-22.82	1.01	12	0.11	-316.00	7122.00	13050	20230621	-44.75	6600	20240416	9.24	8940	-19.35	20240405	6600	9.24	20240416	13050	-44.75	20230621	6600	9.24	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
105	20240513	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7360	160	2	2.22	39665250	5455	21.42	7190	7400	7190	9360	5040	7200	7271.36	0.39	2303	7733	7466	7243	6976	6753	7355	6865	41	2160	500	5040	10	1	8109954	597	-23.29	1.03	12	0.07	-316.00	7122.00	13050	20230621	-43.60	6600	20240416	11.52	8940	-17.67	20240405	6600	11.52	20240416	13050	-43.60	20230621	6600	11.52	20240416	1.23	N	377330	500	40 억	32001	N	N	N	N
106	20240510	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	-100	5	-1.37	184422400	25405	263.21	7300	7510	7020	9490	5110	7300	7259.30	0.41	1247	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	584	-22.78	1.01	12	0.31	-316.00	7122.00	13050	20230621	-44.83	6600	20240416	9.09	8940	-19.46	20240405	6600	9.09	20240416	13050	-44.83	20230621	6600	9.09	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
107	20240510	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	-90	5	-1.23	180061310	24801	256.95	7300	7510	7020	9490	5110	7300	7260.24	0.41	1193	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	585	-22.82	1.01	12	0.31	-316.00	7122.00	13050	20230621	-44.75	6600	20240416	9.24	8940	-19.35	20240405	6600	9.24	20240416	13050	-44.75	20230621	6600	9.24	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
108	20240510	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-10	5	-0.14	168709700	23228	240.65	7300	7510	7020	9490	5110	7300	7263.20	0.41	1287	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	591	-23.07	1.02	12	0.29	-316.00	7122.00	13050	20230621	-44.14	6600	20240416	10.45	8940	-18.46	20240405	6600	10.45	20240416	13050	-44.14	20230621	6600	10.45	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
109	20240510	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	-80	5	-1.10	64643480	9074	94.01	7300	7300	7020	9490	5110	7300	7124.03	0.41	558	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	586	-22.85	1.01	12	0.11	-316.00	7122.00	13050	20230621	-44.67	6600	20240416	9.39	8940	-19.24	20240405	6600	9.39	20240416	13050	-44.67	20230621	6600	9.39	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
110	20240510	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7230	-70	5	-0.96	62518810	8778	90.94	7300	7300	7020	9490	5110	7300	7122.22	0.41	536	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	586	-22.88	1.02	12	0.11	-316.00	7122.00	13050	20230621	-44.60	6600	20240416	9.55	8940	-19.13	20240405	6600	9.55	20240416	13050	-44.60	20230621	6600	9.55	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
111	20240510	111028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-140	5	-1.92	46930270	6596	68.34	7300	7300	7020	9490	5110	7300	7114.96	0.41	732	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	581	-22.66	1.01	12	0.08	-316.00	7122.00	13050	20230621	-45.13	6600	20240416	8.48	8940	-19.91	20240405	6600	8.48	20240416	13050	-45.13	20230621	6600	8.48	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
112	20240510	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-150	5	-2.05	21576140	3027	31.36	7300	7300	7020	9490	5110	7300	7127.90	0.41	-173	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	580	-22.63	1.00	12	0.04	-316.00	7122.00	13050	20230621	-45.21	6600	20240416	8.33	8940	-20.02	20240405	6600	8.33	20240416	13050	-45.21	20230621	6600	8.33	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
113	20240510	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7210	-90	5	-1.23	2773530	383	3.97	7300	7300	7180	9490	5110	7300	7241.59	0.41	-165	7473	7386	7213	7126	6953	7430	7170	41	2190	500	5110	10	1	8109954	585	-22.82	1.01	12	0.00	-316.00	7122.00	13050	20230621	-44.75	6600	20240416	9.24	8940	-19.35	20240405	6600	9.24	20240416	13050	-44.75	20230621	6600	9.24	20240416	1.22	N	377330	500	40 억	32948	N	N	N	N
114	20240509	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	160	2	2.24	68658460	9624	81.44	7070	7300	7040	9280	5000	7140	7133.38	0.41	5	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	592	-23.10	1.02	12	0.12	-316.00	7122.00	13050	20230621	-44.06	6600	20240416	10.61	8940	-18.34	20240405	6600	10.61	20240416	13050	-44.06	20230621	6600	10.61	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
115	20240509	151045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-80	5	-1.12	42058100	5938	50.25	7070	7150	7040	9280	5000	7140	7082.87	0.41	511	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	573	-22.34	0.99	12	0.07	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
116	20240509	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-60	5	-0.84	40043520	5653	47.84	7070	7150	7040	9280	5000	7140	7083.59	0.41	457	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	574	-22.41	0.99	12	0.07	-316.00	7122.00	13050	20230621	-45.75	6600	20240416	7.27	8940	-20.81	20240405	6600	7.27	20240416	13050	-45.75	20230621	6600	7.27	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
117	20240509	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-70	5	-0.98	30417030	4288	36.29	7070	7150	7070	9280	5000	7140	7093.52	0.41	401	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	573	-22.37	0.99	12	0.05	-316.00	7122.00	13050	20230621	-45.82	6600	20240416	7.12	8940	-20.92	20240405	6600	7.12	20240416	13050	-45.82	20230621	6600	7.12	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
118	20240509	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-60	5	-0.84	26449880	3727	31.54	7070	7150	7070	9280	5000	7140	7096.83	0.41	385	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	574	-22.41	0.99	12	0.05	-316.00	7122.00	13050	20230621	-45.75	6600	20240416	7.27	8940	-20.81	20240405	6600	7.27	20240416	13050	-45.75	20230621	6600	7.27	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
119	20240509	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-60	5	-0.84	22893650	3225	27.29	7070	7150	7070	9280	5000	7140	7098.81	0.41	385	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	574	-22.41	0.99	12	0.04	-316.00	7122.00	13050	20230621	-45.75	6600	20240416	7.27	8940	-20.81	20240405	6600	7.27	20240416	13050	-45.75	20230621	6600	7.27	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
120	20240509	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-10	5	-0.14	11350030	1596	13.51	7070	7150	7070	9280	5000	7140	7111.55	0.41	249	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	578	-22.56	1.00	12	0.02	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
121	20240509	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-70	5	-0.98	367640	52	0.44	7070	7070	7070	9280	5000	7140	7070.00	0.41	-7	7246	7192	7116	7062	6986	7220	7090	41	2140	500	4990	10	1	8109954	573	-22.37	0.99	12	0.00	-316.00	7122.00	13050	20230621	-45.82	6600	20240416	7.12	8940	-20.92	20240405	6600	7.12	20240416	13050	-45.82	20230621	6600	7.12	20240416	1.20	N	377330	500	40 억	32942	N	N	N	N
122	20240508	161005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	10	2	0.14	83825420	11817	71.62	7130	7170	7040	9260	5000	7130	7093.54	0.38	1321	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	579	-22.59	1.00	12	0.15	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
123	20240508	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-10	5	-0.14	81708940	11520	69.82	7130	7170	7040	9260	5000	7130	7092.79	0.38	1260	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	577	-22.53	1.00	12	0.14	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
124	20240508	141003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	0	3	0.00	78245960	11033	66.87	7130	7170	7040	9260	5000	7130	7091.99	0.38	1158	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	578	-22.56	1.00	12	0.14	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
125	20240508	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	0	3	0.00	75396970	10633	64.44	7130	7170	7040	9260	5000	7130	7090.85	0.38	1048	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	578	-22.56	1.00	12	0.13	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
126	20240508	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-20	5	-0.28	43139820	6067	36.77	7130	7170	7090	9260	5000	7130	7110.57	0.38	634	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	577	-22.50	1.00	12	0.07	-316.00	7122.00	13050	20230621	-45.52	6600	20240416	7.73	8940	-20.47	20240405	6600	7.73	20240416	13050	-45.52	20230621	6600	7.73	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
127	20240508	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	0	3	0.00	40759400	5733	34.75	7130	7170	7090	9260	5000	7130	7109.61	0.38	626	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	578	-22.56	1.00	12	0.07	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
128	20240508	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	0	3	0.00	27213960	3824	23.18	7130	7170	7090	9260	5000	7130	7116.62	0.38	530	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	578	-22.56	1.00	12	0.05	-316.00	7122.00	13050	20230621	-45.36	6600	20240416	8.03	8940	-20.25	20240405	6600	8.03	20240416	13050	-45.36	20230621	6600	8.03	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
129	20240508	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-10	5	-0.14	2142920	300	1.82	7130	7170	7100	9260	5000	7130	7143.07	0.38	41	7243	7186	7093	7036	6943	7215	7065	41	2130	500	4990	10	1	8109954	577	-22.53	1.00	12	0.00	-316.00	7122.00	13050	20230621	-45.44	6600	20240416	7.88	8940	-20.36	20240405	6600	7.88	20240416	13050	-45.44	20230621	6600	7.88	20240416	1.22	N	377330	500	40 억	30858	N	N	N	N
130	20240503	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	0	3	0.00	69945750	9821	69.85	7010	7180	7010	9240	4980	7110	7122.10	0.34	93	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	577	-22.50	1.00	12	0.12	-316.00	7122.00	13050	20230621	-45.52	6600	20240416	7.73	8940	-20.47	20240405	6600	7.73	20240416	13050	-45.52	20230621	6600	7.73	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
131	20240503	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	0	3	0.00	68139970	9567	68.04	7010	7180	7010	9240	4980	7110	7122.40	0.34	89	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	577	-22.50	1.00	12	0.12	-316.00	7122.00	13050	20230621	-45.52	6600	20240416	7.73	8940	-20.47	20240405	6600	7.73	20240416	13050	-45.52	20230621	6600	7.73	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
132	20240503	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	50	2	0.70	44883850	6305	44.84	7010	7180	7010	9240	4980	7110	7118.77	0.34	2025	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	581	-22.66	1.01	12	0.08	-316.00	7122.00	13050	20230621	-45.13	6600	20240416	8.48	8940	-19.91	20240405	6600	8.48	20240416	13050	-45.13	20230621	6600	8.48	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
133	20240503	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-50	5	-0.70	20104730	2837	20.18	7010	7140	7010	9240	4980	7110	7086.62	0.34	315	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	573	-22.34	0.99	12	0.03	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
134	20240503	121032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-20	5	-0.28	18902140	2667	18.97	7010	7140	7010	9240	4980	7110	7087.42	0.34	217	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	575	-22.44	1.00	12	0.03	-316.00	7122.00	13050	20230621	-45.67	6600	20240416	7.42	8940	-20.69	20240405	6600	7.42	20240416	13050	-45.67	20230621	6600	7.42	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
135	20240503	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-50	5	-0.70	16015860	2260	16.07	7010	7140	7010	9240	4980	7110	7086.66	0.34	209	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	573	-22.34	0.99	12	0.03	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
136	20240503	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	30	2	0.42	12145340	1714	12.19	7010	7140	7010	9240	4980	7110	7085.96	0.34	22	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	579	-22.59	1.00	12	0.02	-316.00	7122.00	13050	20230621	-45.29	6600	20240416	8.18	8940	-20.13	20240405	6600	8.18	20240416	13050	-45.29	20230621	6600	8.18	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
137	20240503	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-20	5	-0.28	4487160	637	4.53	7010	7090	7010	9240	4980	7110	7044.21	0.34	86	7316	7212	7056	6952	6796	7265	7005	41	2130	500	4970	10	1	8109954	575	-22.44	1.00	12	0.01	-316.00	7122.00	13050	20230621	-45.67	6600	20240416	7.42	8940	-20.69	20240405	6600	7.42	20240416	13050	-45.67	20230621	6600	7.42	20240416	1.24	N	377330	500	40 억	27679	N	N	N	N
138	20240502	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	90	2	1.28	99277930	14045	193.32	7020	7160	6900	9120	4920	7020	7068.57	0.35	-777	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	577	-22.50	1.00	12	0.17	-316.00	7122.00	13050	20230621	-45.52	6600	20240416	7.73	8940	-20.47	20240405	6600	7.73	20240416	13050	-45.52	20230621	6600	7.73	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
139	20240502	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	80	2	1.14	91082780	12892	177.45	7020	7160	6900	9120	4920	7020	7065.07	0.35	-777	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	576	-22.47	1.00	12	0.16	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
140	20240502	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	30	2	0.43	80223290	11353	156.27	7020	7160	6900	9120	4920	7020	7066.28	0.35	-764	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	572	-22.31	0.99	12	0.14	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
141	20240502	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	60	2	0.85	75602730	10699	147.27	7020	7160	6900	9120	4920	7020	7066.35	0.35	-911	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	574	-22.41	0.99	12	0.13	-316.00	7122.00	13050	20230621	-45.75	6600	20240416	7.27	8940	-20.81	20240405	6600	7.27	20240416	13050	-45.75	20230621	6600	7.27	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
142	20240502	121013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	80	2	1.14	72632900	10279	141.49	7020	7160	6900	9120	4920	7020	7066.16	0.35	-1010	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	576	-22.47	1.00	12	0.13	-316.00	7122.00	13050	20230621	-45.59	6600	20240416	7.58	8940	-20.58	20240405	6600	7.58	20240416	13050	-45.59	20230621	6600	7.58	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
143	20240502	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	40	2	0.57	48982900	6948	95.64	7020	7160	6900	9120	4920	7020	7049.94	0.35	-473	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	573	-22.34	0.99	12	0.09	-316.00	7122.00	13050	20230621	-45.90	6600	20240416	6.97	8940	-21.03	20240405	6600	6.97	20240416	13050	-45.90	20230621	6600	6.97	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
144	20240502	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	-40	5	-0.57	13621190	1960	26.98	7020	7050	6900	9120	4920	7020	6949.48	0.35	225	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	566	-22.09	0.98	12	0.02	-316.00	7122.00	13050	20230621	-46.51	6600	20240416	5.76	8940	-21.92	20240405	6600	5.76	20240416	13050	-46.51	20230621	6600	5.76	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N
145	20240502	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	30	2	0.43	2194880	313	4.31	7020	7050	7000	9120	4920	7020	7012.32	0.35	117	7120	7070	7020	6970	6920	7095	6995	41	2100	500	4910	10	1	8109954	572	-22.31	0.99	12	0.00	-316.00	7122.00	13050	20230621	-45.98	6600	20240416	6.82	8940	-21.14	20240405	6600	6.82	20240416	13050	-45.98	20230621	6600	6.82	20240416	1.24	N	377330	500	40 억	28456	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History