KissMeData/048430/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	investmentCareful	shortOverheated
2	20240628	160524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	205578650	27226	132.22	7540	7710	7500	9820	5300	7560	7550.82	0.99	1447	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	871	5.04	0.65	12	0.24	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	14000	-46.00	20230629	7290	3.70	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
3	20240628	150535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-20	5	-0.26	191345490	25341	123.07	7540	7710	7500	9820	5300	7560	7550.83	0.99	1630	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	869	5.03	0.65	12	0.22	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
4	20240628	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-20	5	-0.26	186746500	24731	120.11	7540	7710	7500	9820	5300	7560	7551.11	0.99	1831	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	869	5.03	0.65	12	0.21	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
5	20240628	130533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-40	5	-0.53	174729050	23133	112.35	7540	7710	7500	9820	5300	7560	7553.24	0.99	2071	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	866	5.02	0.65	12	0.20	1499.00	11641.00	14000	20230629	-46.29	7290	20231024	3.16	11600	-35.17	20240328	7490	0.40	20240419	14000	-46.29	20230629	7290	3.16	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
6	20240628	120533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-20	5	-0.26	162968830	21570	104.75	7540	7710	7500	9820	5300	7560	7555.35	0.99	1177	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	869	5.03	0.65	12	0.19	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
7	20240628	110525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-30	5	-0.40	155761390	20611	100.10	7540	7710	7500	9820	5300	7560	7557.20	0.99	1389	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	867	5.02	0.65	12	0.18	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
8	20240628	100523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	135564820	17927	87.06	7540	7710	7500	9820	5300	7560	7562.05	0.99	1270	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	871	5.04	0.65	12	0.16	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	14000	-46.00	20230629	7290	3.70	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
9	20240628	090523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	7601050	1010	4.91	7540	7560	7510	9820	5300	7560	7525.79	0.99	-34	7646	7602	7556	7512	7466	7605	7515	58	2260	500	4830	10	1	11520000	871	5.04	0.65	12	0.01	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	14000	-46.00	20230629	7290	3.70	20231024	2.97	N	048430	500	57 억	113775	N	N	N	N
10	20240627	160518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	-70	5	-0.92	152035450	20165	93.47	7560	7600	7510	9910	5350	7630	7539.57	1.00	-1453	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	871	5.04	0.65	12	0.18	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	14000	-46.00	20230629	7290	3.70	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
11	20240627	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-100	5	-1.31	122991460	16307	75.59	7560	7600	7510	9910	5350	7630	7542.25	1.00	-913	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	867	5.02	0.65	12	0.14	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
12	20240627	140522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-100	5	-1.31	107509370	14250	66.05	7560	7600	7520	9910	5350	7630	7544.52	1.00	-206	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	867	5.02	0.65	12	0.12	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
13	20240627	130522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-80	5	-1.05	47020000	6219	28.83	7560	7600	7550	9910	5350	7630	7560.70	1.00	-312	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	870	5.04	0.65	12	0.05	1499.00	11641.00	14000	20230629	-46.07	7290	20231024	3.57	11600	-34.91	20240328	7490	0.80	20240419	14000	-46.07	20230629	7290	3.57	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
14	20240627	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-60	5	-0.79	27695100	3661	16.97	7560	7600	7550	9910	5350	7630	7564.90	1.00	-94	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	872	5.05	0.65	12	0.03	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
15	20240627	110523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-60	5	-0.79	15384040	2033	9.42	7560	7600	7550	9910	5350	7630	7567.16	1.00	115	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	872	5.05	0.65	12	0.02	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
16	20240627	100523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	-70	5	-0.92	13210770	1746	8.09	7560	7600	7550	9910	5350	7630	7566.31	1.00	95	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	871	5.04	0.65	12	0.02	1499.00	11641.00	14000	20230629	-46.00	7290	20231024	3.70	11600	-34.83	20240328	7490	0.93	20240419	14000	-46.00	20230629	7290	3.70	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
17	20240627	090522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	-30	5	-0.39	1619320	214	0.99	7560	7600	7560	9910	5350	7630	7566.92	1.00	0	7730	7680	7590	7540	7450	7705	7565	58	2280	500	4880	10	1	11520000	876	5.07	0.65	12	0.00	1499.00	11641.00	14000	20230629	-45.71	7290	20231024	4.25	11600	-34.48	20240328	7490	1.47	20240419	14000	-45.71	20230629	7290	4.25	20231024	2.97	N	048430	500	57 억	115115	N	N	N	N
18	20240626	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	60	2	0.79	153049230	20157	109.60	7570	7640	7500	9840	5300	7570	7592.86	0.99	806	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	879	5.09	0.66	12	0.17	1499.00	11641.00	14000	20230629	-45.50	7290	20231024	4.66	11600	-34.22	20240328	7490	1.87	20240419	14000	-45.50	20230629	7290	4.66	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
19	20240626	150522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	0	3	0.00	137700980	18144	98.65	7570	7640	7500	9840	5300	7570	7589.34	0.99	1023	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	872	5.05	0.65	12	0.16	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
20	20240626	140521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	40	2	0.53	121519470	16009	87.04	7570	7640	7500	9840	5300	7570	7590.70	0.99	1042	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	877	5.08	0.65	12	0.14	1499.00	11641.00	14000	20230629	-45.64	7290	20231024	4.39	11600	-34.40	20240328	7490	1.60	20240419	14000	-45.64	20230629	7290	4.39	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
21	20240626	130523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	10	2	0.13	108523630	14295	77.72	7570	7640	7500	9840	5300	7570	7591.72	0.99	515	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	873	5.06	0.65	12	0.12	1499.00	11641.00	14000	20230629	-45.86	7290	20231024	3.98	11600	-34.66	20240328	7490	1.20	20240419	14000	-45.86	20230629	7290	3.98	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
22	20240626	120521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	70	2	0.92	106505290	14029	76.28	7570	7640	7500	9840	5300	7570	7591.79	0.99	433	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	880	5.10	0.66	12	0.12	1499.00	11641.00	14000	20230629	-45.43	7290	20231024	4.80	11600	-34.14	20240328	7490	2.00	20240419	14000	-45.43	20230629	7290	4.80	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
23	20240626	110522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	0	3	0.00	57619920	7604	41.34	7570	7630	7500	9840	5300	7570	7577.58	0.99	160	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	872	5.05	0.65	12	0.07	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
24	20240626	100521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	50	2	0.66	45740340	6041	32.85	7570	7620	7500	9840	5300	7570	7571.65	0.99	533	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	878	5.08	0.65	12	0.05	1499.00	11641.00	14000	20230629	-45.57	7290	20231024	4.53	11600	-34.31	20240328	7490	1.74	20240419	14000	-45.57	20230629	7290	4.53	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
25	20240626	090521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	40	2	0.53	17877520	2370	12.89	7570	7610	7500	9840	5300	7570	7543.26	0.99	619	7670	7620	7560	7510	7450	7645	7535	58	2270	500	4840	10	1	11520000	877	5.08	0.65	12	0.02	1499.00	11641.00	14000	20230629	-45.64	7290	20231024	4.39	11600	-34.40	20240328	7490	1.60	20240419	14000	-45.64	20230629	7290	4.39	20231024	3.01	N	048430	500	57 억	114309	N	N	N	N
26	20240625	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	0	3	0.00	131339450	17430	62.05	7500	7610	7500	9840	5300	7570	7535.15	0.96	3575	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	872	5.05	0.65	12	0.15	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
27	20240625	150521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-40	5	-0.53	117613310	15613	55.59	7500	7610	7500	9840	5300	7570	7533.04	0.96	3631	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	867	5.02	0.65	12	0.14	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
28	20240625	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-40	5	-0.53	106595950	14150	50.38	7500	7610	7500	9840	5300	7570	7533.28	0.96	3641	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	867	5.02	0.65	12	0.12	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
29	20240625	130521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-30	5	-0.40	90363160	12000	42.72	7500	7610	7500	9840	5300	7570	7530.26	0.96	3242	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	869	5.03	0.65	12	0.10	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
30	20240625	120524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-30	5	-0.40	81006030	10761	38.31	7500	7610	7500	9840	5300	7570	7527.74	0.96	3242	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	869	5.03	0.65	12	0.09	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
31	20240625	110524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-30	5	-0.40	65992930	8770	31.22	7500	7610	7500	9840	5300	7570	7524.85	0.96	1778	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	869	5.03	0.65	12	0.08	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
32	20240625	100520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-30	5	-0.40	46462160	6178	22.00	7500	7610	7500	9840	5300	7570	7520.58	0.96	880	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	869	5.03	0.65	12	0.05	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
33	20240625	090520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	10	2	0.13	29044440	3868	13.77	7500	7610	7500	9840	5300	7570	7508.90	0.96	1088	7750	7660	7590	7500	7430	7625	7465	58	2270	500	4840	10	1	11520000	873	5.06	0.65	12	0.03	1499.00	11641.00	14000	20230629	-45.86	7290	20231024	3.98	11600	-34.66	20240328	7490	1.20	20240419	14000	-45.86	20230629	7290	3.98	20231024	3.01	N	048430	500	57 억	110768	N	N	N	N
34	20240624	160518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-80	5	-1.05	207841190	27462	56.47	7650	7680	7520	9940	5360	7650	7568.31	1.04	-9435	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	872	5.05	0.65	12	0.24	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7490	1.07	20240419	14000	-45.93	20230629	7290	3.84	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
35	20240624	150519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-110	5	-1.44	194869050	25747	52.94	7650	7680	7520	9940	5360	7650	7568.61	1.04	-9195	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	869	5.03	0.65	12	0.22	1499.00	11641.00	14000	20230629	-46.14	7290	20231024	3.43	11600	-35.00	20240328	7490	0.67	20240419	14000	-46.14	20230629	7290	3.43	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
36	20240624	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-100	5	-1.31	169816350	22427	46.12	7650	7680	7520	9940	5360	7650	7571.96	1.04	-9015	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	870	5.04	0.65	12	0.19	1499.00	11641.00	14000	20230629	-46.07	7290	20231024	3.57	11600	-34.91	20240328	7490	0.80	20240419	14000	-46.07	20230629	7290	3.57	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
37	20240624	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	-70	5	-0.92	158989330	20996	43.17	7650	7680	7520	9940	5360	7650	7572.36	1.04	-8193	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	873	5.06	0.65	12	0.18	1499.00	11641.00	14000	20230629	-45.86	7290	20231024	3.98	11600	-34.66	20240328	7490	1.20	20240419	14000	-45.86	20230629	7290	3.98	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
38	20240624	120520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	-40	5	-0.52	151609360	20022	41.17	7650	7680	7520	9940	5360	7650	7572.14	1.04	-7583	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	877	5.08	0.65	12	0.17	1499.00	11641.00	14000	20230629	-45.64	7290	20231024	4.39	11600	-34.40	20240328	7490	1.60	20240419	14000	-45.64	20230629	7290	4.39	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
39	20240624	110521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-120	5	-1.57	125208880	16536	34.00	7650	7680	7520	9940	5360	7650	7571.90	1.04	-6618	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	867	5.02	0.65	12	0.14	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
40	20240624	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	-50	5	-0.65	28910680	3798	7.81	7650	7680	7590	9940	5360	7650	7612.08	1.04	-413	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	876	5.07	0.65	12	0.03	1499.00	11641.00	14000	20230629	-45.71	7290	20231024	4.25	11600	-34.48	20240328	7490	1.47	20240419	14000	-45.71	20230629	7290	4.25	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
41	20240624	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	20	2	0.26	3123590	408	0.84	7650	7680	7640	9940	5360	7650	7655.86	1.04	-258	7916	7782	7686	7552	7456	7735	7505	58	2290	500	4890	10	1	11520000	884	5.12	0.66	12	0.00	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	2.99	N	048430	500	57 억	120203	N	N	N	N
42	20240621	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-150	5	-1.92	371118530	48231	167.82	7800	7820	7590	10140	5460	7800	7695.55	1.21	-18663	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	881	5.10	0.66	12	0.42	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
43	20240621	150502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-150	5	-1.92	345831650	44923	156.31	7800	7820	7590	10140	5460	7800	7698.32	1.21	-18149	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	881	5.10	0.66	12	0.39	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
44	20240621	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	-120	5	-1.54	258693050	33492	116.54	7800	7820	7670	10140	5460	7800	7724.03	1.21	-16406	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	885	5.12	0.66	12	0.29	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
45	20240621	130505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-100	5	-1.28	218035390	28197	98.11	7800	7820	7670	10140	5460	7800	7732.57	1.21	-12535	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	887	5.14	0.66	12	0.24	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
46	20240621	120506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-80	5	-1.03	185687140	23992	83.48	7800	7820	7710	10140	5460	7800	7739.54	1.21	-10873	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	889	5.15	0.66	12	0.21	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
47	20240621	110505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	-70	5	-0.90	165527410	21380	74.39	7800	7820	7710	10140	5460	7800	7742.16	1.21	-10741	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	890	5.16	0.66	12	0.19	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
48	20240621	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	-70	5	-0.90	122722180	15844	55.13	7800	7820	7710	10140	5460	7800	7745.66	1.21	-9161	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	890	5.16	0.66	12	0.14	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
49	20240621	090505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	4872230	625	2.17	7800	7820	7770	10140	5460	7800	7795.57	1.21	-175	7886	7842	7796	7752	7706	7845	7755	58	2340	500	4990	10	1	11520000	900	5.21	0.67	12	0.01	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.03	N	048430	500	57 억	138822	N	N	N	N
50	20240620	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	0	3	0.00	213805860	27442	73.38	7800	7840	7750	10140	5460	7800	7790.82	1.21	-708	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	899	5.20	0.67	12	0.24	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
51	20240620	150502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	196848810	25268	67.57	7800	7840	7750	10140	5460	7800	7790.00	1.21	-709	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.22	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
52	20240620	140501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-10	5	-0.13	167179020	21456	57.38	7800	7840	7750	10140	5460	7800	7791.27	1.21	-779	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	897	5.20	0.67	12	0.19	1499.00	11641.00	14000	20230629	-44.36	7290	20231024	6.86	11600	-32.84	20240328	7490	4.01	20240419	14000	-44.36	20230629	7290	6.86	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
53	20240620	130502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	135705510	17415	46.57	7800	7840	7750	10140	5460	7800	7791.94	1.21	-1541	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.15	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
54	20240620	120501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	124705360	16002	42.79	7800	7840	7750	10140	5460	7800	7792.60	1.21	-1556	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	900	5.21	0.67	12	0.14	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
55	20240620	110503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	30	2	0.38	101406200	13021	34.82	7800	7830	7750	10140	5460	7800	7786.78	1.21	-224	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	902	5.22	0.67	12	0.11	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
56	20240620	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-10	5	-0.13	76541000	9833	26.29	7800	7820	7750	10140	5460	7800	7782.09	1.21	-399	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	897	5.20	0.67	12	0.09	1499.00	11641.00	14000	20230629	-44.36	7290	20231024	6.86	11600	-32.84	20240328	7490	4.01	20240419	14000	-44.36	20230629	7290	6.86	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
57	20240620	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	0	3	0.00	19082320	2450	6.55	7800	7820	7760	10140	5460	7800	7779.48	1.21	-90	7906	7852	7816	7762	7726	7845	7755	58	2340	500	4990	10	1	11520000	899	5.20	0.67	12	0.02	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.05	N	048430	500	57 억	139530	N	N	N	N
58	20240619	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	0	3	0.00	279305360	35716	23.92	7800	7870	7780	10140	5460	7800	7820.22	1.17	4227	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	899	5.20	0.67	12	0.31	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
59	20240619	150459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	0	3	0.00	262106320	33510	22.44	7800	7870	7780	10140	5460	7800	7821.73	1.17	4228	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	899	5.20	0.67	12	0.29	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
60	20240619	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	219404960	28039	18.78	7800	7870	7780	10140	5460	7800	7824.99	1.17	3716	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	900	5.21	0.67	12	0.24	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7490	4.27	20240419	14000	-44.21	20230629	7290	7.13	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
61	20240619	130500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	30	2	0.38	209564990	26780	17.93	7800	7870	7780	10140	5460	7800	7825.43	1.17	3729	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	902	5.22	0.67	12	0.23	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
62	20240619	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	178334210	22783	15.26	7800	7870	7780	10140	5460	7800	7827.51	1.17	3729	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	901	5.22	0.67	12	0.20	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7490	4.41	20240419	14000	-44.14	20230629	7290	7.27	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
63	20240619	110501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	30	2	0.38	139444680	17816	11.93	7800	7870	7780	10140	5460	7800	7826.94	1.17	3549	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	902	5.22	0.67	12	0.15	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
64	20240619	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	50	2	0.64	79542680	10167	6.81	7800	7870	7780	10140	5460	7800	7823.61	1.17	2140	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	904	5.24	0.67	12	0.09	1499.00	11641.00	14000	20230629	-43.93	7290	20231024	7.68	11600	-32.33	20240328	7490	4.81	20240419	14000	-43.93	20230629	7290	7.68	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
65	20240619	090507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	70	2	0.90	19421370	2489	1.67	7800	7870	7780	10140	5460	7800	7802.88	1.17	471	8320	8060	7870	7610	7420	8190	7740	58	2340	500	4990	10	1	11520000	907	5.25	0.68	12	0.02	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7490	5.07	20240419	14000	-43.79	20230629	7290	7.96	20231024	3.06	N	048430	500	57 억	135252	N	N	N	N
66	20240618	160457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	80	2	1.04	1167882870	148556	605.34	7730	8130	7680	10030	5410	7720	7861.73	1.08	11322	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	899	5.20	0.67	12	1.29	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
67	20240618	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	70	2	0.91	1143472770	145422	592.57	7730	8130	7680	10030	5410	7720	7863.13	1.08	11464	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	897	5.20	0.67	12	1.26	1499.00	11641.00	14000	20230629	-44.36	7290	20231024	6.86	11600	-32.84	20240328	7490	4.01	20240419	14000	-44.36	20230629	7290	6.86	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
68	20240618	140456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	80	2	1.04	1081678910	137493	560.26	7730	8130	7680	10030	5410	7720	7867.16	1.08	9811	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	899	5.20	0.67	12	1.19	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
69	20240618	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	110	2	1.42	200602930	25860	105.37	7730	7860	7680	10030	5410	7720	7757.27	1.08	-2031	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	902	5.22	0.67	12	0.22	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
70	20240618	120500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	10	2	0.13	96723180	12531	51.06	7730	7810	7680	10030	5410	7720	7718.71	1.08	-5294	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	890	5.16	0.66	12	0.11	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
71	20240618	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	0	3	0.00	70095830	9081	37.00	7730	7810	7680	10030	5410	7720	7718.95	1.08	-3909	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	889	5.15	0.66	12	0.08	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
72	20240618	100459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	50	2	0.65	15497250	1998	8.14	7730	7810	7730	10030	5410	7720	7756.38	1.08	-433	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	895	5.18	0.67	12	0.02	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
73	20240618	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	10	2	0.13	1260170	163	0.66	7730	7760	7730	10030	5410	7720	7731.10	1.08	-17	7860	7790	7710	7640	7560	7825	7675	58	2310	500	4940	10	1	11520000	890	5.16	0.66	12	0.00	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.09	N	048430	500	57 억	124168	N	N	N	N
74	20240617	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	50	2	0.65	186328190	24116	99.07	7630	7780	7630	9970	5370	7670	7726.33	1.04	5096	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	889	5.15	0.66	12	0.21	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
75	20240617	150459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	175993820	22777	93.57	7630	7780	7630	9970	5370	7670	7726.82	1.04	5215	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	888	5.14	0.66	12	0.20	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
76	20240617	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	100	2	1.30	161414460	20891	85.82	7630	7780	7630	9970	5370	7670	7726.51	1.04	5558	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	895	5.18	0.67	12	0.18	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
77	20240617	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	70	2	0.91	151662540	19632	80.65	7630	7780	7630	9970	5370	7670	7725.27	1.04	5422	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	892	5.16	0.66	12	0.17	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
78	20240617	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	108824160	14109	57.96	7630	7770	7630	9970	5370	7670	7713.11	1.04	5002	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	888	5.14	0.66	12	0.12	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
79	20240617	110451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	80	2	1.04	78169520	10144	41.67	7630	7770	7630	9970	5370	7670	7705.99	1.04	3654	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	893	5.17	0.67	12	0.09	1499.00	11641.00	14000	20230629	-44.64	7290	20231024	6.31	11600	-33.19	20240328	7490	3.47	20240419	14000	-44.64	20230629	7290	6.31	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
80	20240617	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	32370440	4219	17.33	7630	7710	7630	9970	5370	7670	7672.54	1.04	1032	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	888	5.14	0.66	12	0.04	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
81	20240617	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	6902120	904	3.71	7630	7670	7630	9970	5370	7670	7635.05	1.04	-57	7730	7700	7650	7620	7570	7715	7635	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.01	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.11	N	048430	500	57 억	119360	N	N	N	N
82	20240614	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	171013880	22398	39.20	7630	7680	7600	9970	5370	7670	7635.18	1.07	-3410	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.19	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
83	20240614	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	157906080	20689	36.21	7630	7680	7600	9970	5370	7670	7632.33	1.07	-2836	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.18	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
84	20240614	140415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-20	5	-0.26	128025820	16784	29.38	7630	7680	7600	9970	5370	7670	7627.80	1.07	-2716	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	881	5.10	0.66	12	0.15	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
85	20240614	130415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-20	5	-0.26	118969120	15599	27.30	7630	7680	7600	9970	5370	7670	7626.66	1.07	-2325	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	881	5.10	0.66	12	0.14	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
86	20240614	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	-30	5	-0.39	111963240	14683	25.70	7630	7680	7600	9970	5370	7670	7625.30	1.07	-1990	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	880	5.10	0.66	12	0.13	1499.00	11641.00	14000	20230629	-45.43	7290	20231024	4.80	11600	-34.14	20240328	7490	2.00	20240419	14000	-45.43	20230629	7290	4.80	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
87	20240614	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	-30	5	-0.39	107064140	14041	24.58	7630	7680	7600	9970	5370	7670	7625.04	1.07	-1990	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	880	5.10	0.66	12	0.12	1499.00	11641.00	14000	20230629	-45.43	7290	20231024	4.80	11600	-34.14	20240328	7490	2.00	20240419	14000	-45.43	20230629	7290	4.80	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
88	20240614	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-20	5	-0.26	45891870	6004	10.51	7630	7680	7620	9970	5370	7670	7643.46	1.07	-687	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	881	5.10	0.66	12	0.05	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
89	20240614	090448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-10	5	-0.13	12785540	1676	2.93	7630	7660	7620	9970	5370	7670	7628.10	1.07	297	7996	7832	7726	7562	7456	7780	7510	58	2300	500	4900	10	1	11520000	882	5.11	0.66	12	0.01	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.15	N	048430	500	57 억	122770	N	N	N	N
90	20240613	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	422941560	54949	225.93	7700	7890	7620	9970	5370	7670	7696.98	1.09	-2753	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.48	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
91	20240613	150450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	392046680	50911	209.33	7700	7890	7620	9970	5370	7670	7700.63	1.09	-2617	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.44	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
92	20240613	140444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	-40	5	-0.52	130458360	17055	70.12	7700	7700	7620	9970	5370	7670	7649.27	1.09	-3296	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	879	5.09	0.66	12	0.15	1499.00	11641.00	14000	20230629	-45.50	7290	20231024	4.66	11600	-34.22	20240328	7490	1.87	20240419	14000	-45.50	20230629	7290	4.66	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
93	20240613	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	-50	5	-0.65	102475630	13390	55.06	7700	7700	7620	9970	5370	7670	7653.15	1.09	-2574	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	878	5.08	0.65	12	0.12	1499.00	11641.00	14000	20230629	-45.57	7290	20231024	4.53	11600	-34.31	20240328	7490	1.74	20240419	14000	-45.57	20230629	7290	4.53	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
94	20240613	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	70665410	9224	37.93	7700	7700	7630	9970	5370	7670	7661.04	1.09	-1419	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	885	5.12	0.66	12	0.08	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
95	20240613	110441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	56041000	7316	30.08	7700	7700	7630	9970	5370	7670	7660.06	1.09	-1595	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	885	5.12	0.66	12	0.06	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
96	20240613	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	44970860	5871	24.14	7700	7700	7630	9970	5370	7670	7659.83	1.09	-1773	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	885	5.12	0.66	12	0.05	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
97	20240613	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	2517840	327	1.34	7700	7700	7670	9970	5370	7670	7699.82	1.09	-150	7770	7720	7670	7620	7570	7745	7645	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.00	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.15	N	048430	500	57 억	125671	N	N	N	N
98	20240612	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	178879150	23357	35.93	7620	7720	7620	9970	5370	7670	7658.48	1.10	-1430	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.20	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
99	20240612	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	-30	5	-0.39	172735700	22555	34.69	7620	7720	7620	9970	5370	7670	7658.42	1.10	-1380	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	880	5.10	0.66	12	0.20	1499.00	11641.00	14000	20230629	-45.43	7290	20231024	4.80	11600	-34.14	20240328	7490	2.00	20240419	14000	-45.43	20230629	7290	4.80	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
100	20240612	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	-30	5	-0.39	160515790	20954	32.23	7620	7720	7620	9970	5370	7670	7660.39	1.10	-834	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	880	5.10	0.66	12	0.18	1499.00	11641.00	14000	20230629	-45.43	7290	20231024	4.80	11600	-34.14	20240328	7490	2.00	20240419	14000	-45.43	20230629	7290	4.80	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
101	20240612	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	140435360	18328	28.19	7620	7720	7620	9970	5370	7670	7662.34	1.10	-1172	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	885	5.12	0.66	12	0.16	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7490	2.54	20240419	14000	-45.14	20230629	7290	5.35	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
102	20240612	120440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-20	5	-0.26	124061240	16187	24.90	7620	7720	7620	9970	5370	7670	7664.25	1.10	-1028	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	881	5.10	0.66	12	0.14	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
103	20240612	110439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	20	2	0.26	105101060	13709	21.09	7620	7720	7620	9970	5370	7670	7666.57	1.10	200	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	886	5.13	0.66	12	0.12	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
104	20240612	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	45520920	5948	9.15	7620	7690	7620	9970	5370	7670	7653.15	1.10	-1035	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.05	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
105	20240612	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-10	5	-0.13	5559200	729	1.12	7620	7660	7620	9970	5370	7670	7625.79	1.10	155	7896	7782	7706	7592	7516	7840	7650	58	2300	500	4900	10	1	11520000	882	5.11	0.66	12	0.01	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.18	N	048430	500	57 억	127101	N	N	N	N
106	20240610	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-30	5	-0.39	229985330	30013	146.56	7700	7700	7610	10030	5410	7720	7662.60	1.14	5912	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	886	5.13	0.66	12	0.26	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
107	20240610	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-60	5	-0.78	126208830	16481	80.48	7700	7700	7610	10030	5410	7720	7657.84	1.14	512	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	882	5.11	0.66	12	0.14	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
108	20240610	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-70	5	-0.91	117985040	15408	75.24	7700	7700	7610	10030	5410	7720	7657.39	1.14	514	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	881	5.10	0.66	12	0.13	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7490	2.14	20240419	14000	-45.36	20230629	7290	4.94	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
109	20240610	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	-50	5	-0.65	97838500	12778	62.40	7700	7700	7610	10030	5410	7720	7656.79	1.14	661	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	884	5.12	0.66	12	0.11	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
110	20240610	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-30	5	-0.39	79435550	10376	50.67	7700	7700	7610	10030	5410	7720	7655.70	1.14	867	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	886	5.13	0.66	12	0.09	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
111	20240610	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-30	5	-0.39	69920210	9134	44.60	7700	7700	7610	10030	5410	7720	7654.94	1.14	1000	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	886	5.13	0.66	12	0.08	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
112	20240610	100437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-60	5	-0.78	56502330	7382	36.05	7700	7700	7610	10030	5410	7720	7654.07	1.14	597	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	882	5.11	0.66	12	0.06	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7490	2.27	20240419	14000	-45.29	20230629	7290	5.08	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
113	20240610	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-20	5	-0.26	4488770	584	2.85	7700	7700	7680	10030	5410	7720	7686.25	1.14	-496	7800	7760	7720	7680	7640	7780	7700	58	2310	500	4940	10	1	11520000	887	5.14	0.66	12	0.01	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.20	N	048430	500	57 억	131102	N	N	N	N
114	20240607	160451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-20	5	-0.26	142485420	18478	104.44	7700	7760	7680	10060	5420	7740	7710.16	1.17	-4225	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	889	5.15	0.66	12	0.16	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
115	20240607	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-50	5	-0.65	112179710	14550	82.24	7700	7760	7680	10060	5420	7740	7709.95	1.17	-3438	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	886	5.13	0.66	12	0.13	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
116	20240607	140452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	-30	5	-0.39	107044880	13883	78.47	7700	7760	7680	10060	5420	7740	7710.50	1.17	-3437	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	888	5.14	0.66	12	0.12	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
117	20240607	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-50	5	-0.65	103790770	13460	76.08	7700	7760	7680	10060	5420	7740	7711.05	1.17	-3437	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	886	5.13	0.66	12	0.12	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7490	2.67	20240419	14000	-45.07	20230629	7290	5.49	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
118	20240607	120452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	-10	5	-0.13	81494540	10562	59.70	7700	7760	7680	10060	5420	7740	7715.82	1.17	-3726	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	890	5.16	0.66	12	0.09	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
119	20240607	110449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-20	5	-0.26	75166420	9742	55.06	7700	7760	7680	10060	5420	7740	7715.71	1.17	-3527	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	889	5.15	0.66	12	0.08	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
120	20240607	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	10	2	0.13	36696050	4746	26.83	7700	7760	7690	10060	5420	7740	7732.00	1.17	-33	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	893	5.17	0.67	12	0.04	1499.00	11641.00	14000	20230629	-44.64	7290	20231024	6.31	11600	-33.19	20240328	7490	3.47	20240419	14000	-44.64	20230629	7290	6.31	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
121	20240607	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	0	3	0.00	12798980	1659	9.38	7700	7740	7700	10060	5420	7740	7714.88	1.17	-325	7813	7776	7733	7696	7653	7755	7675	58	2320	500	4950	10	1	11520000	892	5.16	0.66	12	0.01	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.22	N	048430	500	57 억	135332	N	N	N	N
122	20240605	160448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	30	2	0.39	126031510	16335	64.71	7770	7770	7690	10020	5400	7710	7715.34	1.21	-3585	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	892	5.16	0.66	12	0.14	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
123	20240605	150446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-10	5	-0.13	111002340	14388	56.99	7770	7770	7690	10020	5400	7710	7714.92	1.21	-3427	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	887	5.14	0.66	12	0.12	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
124	20240605	140447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	0	3	0.00	84951000	11006	43.60	7770	7770	7690	10020	5400	7710	7718.61	1.21	-3669	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	888	5.14	0.66	12	0.10	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
125	20240605	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-10	5	-0.13	74001050	9586	37.97	7770	7770	7690	10020	5400	7710	7719.70	1.21	-3469	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	887	5.14	0.66	12	0.08	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
126	20240605	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-10	5	-0.13	59854090	7751	30.70	7770	7770	7690	10020	5400	7710	7722.11	1.21	-3314	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	887	5.14	0.66	12	0.07	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
127	20240605	110449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-10	5	-0.13	53240040	6893	27.30	7770	7770	7690	10020	5400	7710	7723.78	1.21	-3245	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	887	5.14	0.66	12	0.06	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
128	20240605	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	40	2	0.52	39511950	5115	20.26	7770	7770	7690	10020	5400	7710	7724.72	1.21	-2840	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	893	5.17	0.67	12	0.04	1499.00	11641.00	14000	20230629	-44.64	7290	20231024	6.31	11600	-33.19	20240328	7490	3.47	20240419	14000	-44.64	20230629	7290	6.31	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
129	20240605	090447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	0	3	0.00	1334060	172	0.68	7770	7770	7710	10020	5400	7710	7756.16	1.21	31	7850	7780	7740	7670	7630	7760	7650	58	2310	500	4930	10	1	11520000	888	5.14	0.66	12	0.00	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.33	N	048430	500	57 억	138882	N	N	N	N
130	20240604	160444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	-90	5	-1.15	193178810	24943	60.36	7810	7810	7700	10140	5460	7800	7744.81	1.17	3880	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	888	5.14	0.66	12	0.22	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
131	20240604	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-80	5	-1.03	180881060	23348	56.50	7810	7810	7700	10140	5460	7800	7747.18	1.17	3991	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	889	5.15	0.66	12	0.20	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
132	20240604	140446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	-40	5	-0.51	160981750	20775	50.27	7810	7810	7700	10140	5460	7800	7748.82	1.17	5676	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	894	5.18	0.67	12	0.18	1499.00	11641.00	14000	20230629	-44.57	7290	20231024	6.45	11600	-33.10	20240328	7490	3.60	20240419	14000	-44.57	20230629	7290	6.45	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
133	20240604	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	-30	5	-0.38	116270540	15018	36.34	7810	7810	7700	10140	5460	7800	7742.08	1.17	5380	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	895	5.18	0.67	12	0.13	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
134	20240604	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	100313400	12965	31.37	7810	7810	7700	10140	5460	7800	7737.25	1.17	5380	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.11	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
135	20240604	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	73310390	9489	22.96	7810	7810	7700	10140	5460	7800	7725.83	1.17	3620	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.08	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
136	20240604	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	68491120	8868	21.46	7810	7810	7700	10140	5460	7800	7723.40	1.17	3535	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.08	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
137	20240604	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	2413170	309	0.75	7810	7810	7780	10140	5460	7800	7809.61	1.17	-51	7926	7862	7756	7692	7586	7895	7725	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.00	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.33	N	048430	500	57 억	134905	N	N	N	N
138	20240603	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	90	2	1.17	319366870	41201	93.13	7700	7820	7650	10020	5400	7710	7751.43	1.06	12137	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	899	5.20	0.67	12	0.36	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
139	20240603	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	30	2	0.39	300373360	38765	87.62	7700	7820	7650	10020	5400	7710	7748.57	1.06	11669	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	892	5.16	0.66	12	0.34	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
140	20240603	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	70	2	0.91	286013480	36910	83.43	7700	7820	7650	10020	5400	7710	7748.94	1.06	11221	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	896	5.19	0.67	12	0.32	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7490	3.87	20240419	14000	-44.43	20230629	7290	6.72	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
141	20240603	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	60	2	0.78	245411450	31679	71.61	7700	7820	7650	10020	5400	7710	7746.82	1.06	8095	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	895	5.18	0.67	12	0.27	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
142	20240603	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	60	2	0.78	213515610	27568	62.31	7700	7820	7650	10020	5400	7710	7745.05	1.06	7876	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	895	5.18	0.67	12	0.24	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
143	20240603	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	40	2	0.52	178954710	23094	52.20	7700	7820	7650	10020	5400	7710	7748.97	1.06	6546	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	893	5.17	0.67	12	0.20	1499.00	11641.00	14000	20230629	-44.64	7290	20231024	6.31	11600	-33.19	20240328	7490	3.47	20240419	14000	-44.64	20230629	7290	6.31	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
144	20240603	100435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	50	2	0.65	161559300	20846	47.12	7700	7820	7650	10020	5400	7710	7750.13	1.06	6400	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	894	5.18	0.67	12	0.18	1499.00	11641.00	14000	20230629	-44.57	7290	20231024	6.45	11600	-33.10	20240328	7490	3.60	20240419	14000	-44.57	20230629	7290	6.45	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N
145	20240603	090434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-10	5	-0.13	16203080	2108	4.76	7700	7700	7650	10020	5400	7710	7686.47	1.06	-457	7870	7790	7700	7620	7530	7830	7660	58	2310	500	4930	10	1	11520000	887	5.14	0.66	12	0.02	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.37	N	048430	500	57 억	122400	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History