KissMeData/032820/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-20	5	-0.94	13097324945	6161741	149.25	2115	2180	2085	2760	1490	2125	2125.66	3.28	-410866	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3301	63.79	3.13	12	3.93	33.00	672.00	2770	20240529	-24.01	1225	20230817	71.84	2770	-24.01	20240529	1261	66.93	20240201	2770	-24.01	20240529	1225	71.84	20230817	4.95	N	032820	500	784 억	5146823	N	N	1510	N	N
3	20240628	150427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-20	5	-0.94	12318655370	5791388	140.28	2115	2180	2085	2760	1490	2125	2127.07	3.28	-493175	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3301	63.79	3.13	12	3.69	33.00	672.00	2770	20240529	-24.01	1225	20230817	71.84	2770	-24.01	20240529	1261	66.93	20240201	2770	-24.01	20240529	1225	71.84	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
4	20240628	140425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-5	5	-0.24	11014634070	5173708	125.32	2115	2180	2085	2760	1490	2125	2128.96	3.28	-576762	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3325	64.24	3.15	12	3.30	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
5	20240628	130426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-10	5	-0.47	4917942730	2335336	56.57	2115	2135	2085	2760	1490	2125	2105.86	3.28	113101	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3317	64.09	3.15	12	1.49	33.00	672.00	2770	20240529	-23.65	1225	20230817	72.65	2770	-23.65	20240529	1261	67.72	20240201	2770	-23.65	20240529	1225	72.65	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
6	20240628	120425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-35	5	-1.65	4220167585	2003594	48.53	2115	2135	2085	2760	1490	2125	2106.28	3.28	-65797	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3278	63.33	3.11	12	1.28	33.00	672.00	2770	20240529	-24.55	1225	20230817	70.61	2770	-24.55	20240529	1261	65.74	20240201	2770	-24.55	20240529	1225	70.61	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
7	20240628	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2105	-20	5	-0.94	3572039285	1694236	41.04	2115	2135	2085	2760	1490	2125	2108.33	3.28	9899	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3301	63.79	3.13	12	1.08	33.00	672.00	2770	20240529	-24.01	1225	20230817	71.84	2770	-24.01	20240529	1261	66.93	20240201	2770	-24.01	20240529	1225	71.84	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
8	20240628	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	0	3	0.00	2617673465	1242533	30.10	2115	2135	2085	2760	1490	2125	2106.69	3.28	16429	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3333	64.39	3.16	12	0.79	33.00	672.00	2770	20240529	-23.29	1225	20230817	73.47	2770	-23.29	20240529	1261	68.52	20240201	2770	-23.29	20240529	1225	73.47	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
9	20240628	090418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-15	5	-0.71	489354200	232616	5.63	2115	2115	2090	2760	1490	2125	2103.50	3.28	-59960	2175	2150	2115	2090	2055	2155	2095	784	635	500	1570	5	1	156834587	3309	63.94	3.14	12	0.15	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	4.95	N	032820	500	784 억	5146823	N	N	3576	N	N
10	20240627	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	5	2	0.24	8516000215	4028006	88.39	2125	2140	2080	2755	1485	2120	2114.18	3.26	42999	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3333	64.39	3.16	12	2.57	33.00	672.00	2770	20240529	-23.29	1225	20230817	73.47	2770	-23.29	20240529	1261	68.52	20240201	2770	-23.29	20240529	1225	73.47	20230817	5.05	N	032820	500	784 억	5111729	N	N	3576	N	N
11	20240627	150419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	7742444670	3664151	80.40	2125	2140	2080	2755	1485	2120	2113.03	3.26	105536	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3325	64.24	3.15	12	2.34	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
12	20240627	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	5	2	0.24	6953023200	3291108	72.22	2125	2140	2080	2755	1485	2120	2112.67	3.26	53546	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3333	64.39	3.16	12	2.10	33.00	672.00	2770	20240529	-23.29	1225	20230817	73.47	2770	-23.29	20240529	1261	68.52	20240201	2770	-23.29	20240529	1225	73.47	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
13	20240627	130417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	6517967505	3085730	67.71	2125	2140	2080	2755	1485	2120	2112.29	3.26	63390	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3325	64.24	3.15	12	1.97	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
14	20240627	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	10	2	0.47	5919539220	2803759	61.52	2125	2140	2080	2755	1485	2120	2111.29	3.26	117290	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3341	64.55	3.17	12	1.79	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
15	20240627	110417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	4968766620	2356222	51.70	2125	2140	2080	2755	1485	2120	2108.79	3.26	108162	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3325	64.24	3.15	12	1.50	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
16	20240627	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-10	5	-0.47	3001432545	1430598	31.39	2125	2125	2080	2755	1485	2120	2098.03	3.26	313022	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3309	63.94	3.14	12	0.91	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
17	20240627	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2090	-30	5	-1.42	645603830	306817	6.73	2125	2125	2080	2755	1485	2120	2104.20	3.26	-79646	2200	2160	2130	2090	2060	2145	2075	784	635	500	1560	5	1	156834587	3278	63.33	3.11	12	0.20	33.00	672.00	2770	20240529	-24.55	1225	20230817	70.61	2770	-24.55	20240529	1261	65.74	20240201	2770	-24.55	20240529	1225	70.61	20230817	5.05	N	032820	500	784 억	5111729	N	N	1458	N	N
18	20240626	160416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-10	5	-0.47	9475397590	4452347	76.42	2155	2170	2100	2765	1495	2130	2128.22	3.20	80785	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3325	64.24	3.15	12	2.84	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	5.32	N	032820	500	784 억	5014733	N	N	1458	N	N
19	20240626	150417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-20	5	-0.94	8846250415	4155505	71.33	2155	2170	2100	2765	1495	2130	2128.80	3.20	57297	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3309	63.94	3.14	12	2.65	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
20	20240626	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-15	5	-0.70	7901890895	3708442	63.66	2155	2170	2100	2765	1495	2130	2130.78	3.20	-19794	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3317	64.09	3.15	12	2.36	33.00	672.00	2770	20240529	-23.65	1225	20230817	72.65	2770	-23.65	20240529	1261	67.72	20240201	2770	-23.65	20240529	1225	72.65	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
21	20240626	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-15	5	-0.70	7377280665	3460487	59.40	2155	2170	2100	2765	1495	2130	2131.86	3.20	-96406	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3317	64.09	3.15	12	2.21	33.00	672.00	2770	20240529	-23.65	1225	20230817	72.65	2770	-23.65	20240529	1261	67.72	20240201	2770	-23.65	20240529	1225	72.65	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
22	20240626	120416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2110	-20	5	-0.94	6521751710	3054788	52.44	2155	2170	2100	2765	1495	2130	2134.93	3.20	-205016	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3309	63.94	3.14	12	1.95	33.00	672.00	2770	20240529	-23.83	1225	20230817	72.24	2770	-23.83	20240529	1261	67.33	20240201	2770	-23.83	20240529	1225	72.24	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
23	20240626	110417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	0	3	0.00	5953830320	2786442	47.83	2155	2170	2100	2765	1495	2130	2136.71	3.20	-233339	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3341	64.55	3.17	12	1.78	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
24	20240626	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2115	-15	5	-0.70	4785889750	2234712	38.36	2155	2170	2110	2765	1495	2130	2141.61	3.20	-320503	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3317	64.09	3.15	12	1.42	33.00	672.00	2770	20240529	-23.65	1225	20230817	72.65	2770	-23.65	20240529	1261	67.72	20240201	2770	-23.65	20240529	1225	72.65	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
25	20240626	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	0	3	0.00	716973930	334337	5.74	2155	2160	2130	2765	1495	2130	2144.47	3.20	-127422	2196	2162	2131	2097	2066	2147	2082	784	635	500	1570	5	1	156834587	3341	64.55	3.17	12	0.21	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.32	N	032820	500	784 억	5014733	N	N	38	N	N
26	20240625	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-45	5	-2.07	12219086410	5738122	84.89	2150	2165	2100	2825	1525	2175	2129.39	2.78	652709	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3341	64.55	3.17	12	3.66	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.44	N	032820	500	784 억	4360828	N	N	38	N	N
27	20240625	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2125	-50	5	-2.30	11266019735	5289925	78.26	2150	2165	2100	2825	1525	2175	2129.64	2.78	729698	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3333	64.39	3.16	12	3.37	33.00	672.00	2770	20240529	-23.29	1225	20230817	73.47	2770	-23.29	20240529	1261	68.52	20240201	2770	-23.29	20240529	1225	73.47	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
28	20240625	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-45	5	-2.07	10036237985	4712066	69.71	2150	2165	2100	2825	1525	2175	2129.82	2.78	818657	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3341	64.55	3.17	12	3.00	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
29	20240625	130417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2140	-35	5	-1.61	9147960825	4296200	63.56	2150	2165	2100	2825	1525	2175	2129.23	2.78	729298	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3356	64.85	3.18	12	2.74	33.00	672.00	2770	20240529	-22.74	1225	20230817	74.69	2770	-22.74	20240529	1261	69.71	20240201	2770	-22.74	20240529	1225	74.69	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
30	20240625	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-45	5	-2.07	8204738215	3853550	57.01	2150	2165	2100	2825	1525	2175	2129.04	2.78	578000	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3341	64.55	3.17	12	2.46	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
31	20240625	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2130	-45	5	-2.07	7377747865	3466005	51.28	2150	2165	2100	2825	1525	2175	2128.49	2.78	611247	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3341	64.55	3.17	12	2.21	33.00	672.00	2770	20240529	-23.10	1225	20230817	73.88	2770	-23.10	20240529	1261	68.91	20240201	2770	-23.10	20240529	1225	73.88	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
32	20240625	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2120	-55	5	-2.53	5823256555	2735706	40.47	2150	2165	2100	2825	1525	2175	2128.47	2.78	466998	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3325	64.24	3.15	12	1.74	33.00	672.00	2770	20240529	-23.47	1225	20230817	73.06	2770	-23.47	20240529	1261	68.12	20240201	2770	-23.47	20240529	1225	73.06	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
33	20240625	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2150	-25	5	-1.15	987511050	458839	6.79	2150	2165	2140	2825	1525	2175	2151.78	2.78	91137	2298	2236	2193	2131	2088	2215	2110	784	650	500	1600	5	1	156834587	3372	65.15	3.20	12	0.29	33.00	672.00	2770	20240529	-22.38	1225	20230817	75.51	2770	-22.38	20240529	1261	70.50	20240201	2770	-22.38	20240529	1225	75.51	20230817	5.44	N	032820	500	784 억	4360828	N	N	0	N	N
34	20240624	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	-60	5	-2.68	14374551365	6569603	94.01	2235	2255	2150	2905	1565	2235	2187.97	2.16	660559	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3411	65.91	3.24	12	4.19	33.00	672.00	2770	20240529	-21.48	1225	20230817	77.55	2770	-21.48	20240529	1261	72.48	20240201	2770	-21.48	20240529	1225	77.55	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
35	20240624	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-65	5	-2.91	13534559565	6182449	88.47	2235	2255	2150	2905	1565	2235	2189.08	2.16	567560	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3403	65.76	3.23	12	3.94	33.00	672.00	2770	20240529	-21.66	1225	20230817	77.14	2770	-21.66	20240529	1261	72.09	20240201	2770	-21.66	20240529	1225	77.14	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
36	20240624	140415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	-60	5	-2.68	11668407560	5322114	76.16	2235	2255	2150	2905	1565	2235	2192.31	2.16	318401	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3411	65.91	3.24	12	3.39	33.00	672.00	2770	20240529	-21.48	1225	20230817	77.55	2770	-21.48	20240529	1261	72.48	20240201	2770	-21.48	20240529	1225	77.55	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
37	20240624	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-70	5	-3.13	10332699030	4706086	67.34	2235	2255	2150	2905	1565	2235	2195.47	2.16	272699	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3395	65.61	3.22	12	3.00	33.00	672.00	2770	20240529	-21.84	1225	20230817	76.73	2770	-21.84	20240529	1261	71.69	20240201	2770	-21.84	20240529	1225	76.73	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
38	20240624	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-65	5	-2.91	9330151025	4243710	60.72	2235	2255	2150	2905	1565	2235	2198.45	2.16	196286	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3403	65.76	3.23	12	2.71	33.00	672.00	2770	20240529	-21.66	1225	20230817	77.14	2770	-21.66	20240529	1261	72.09	20240201	2770	-21.66	20240529	1225	77.14	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
39	20240624	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-65	5	-2.91	8192808195	3719116	53.22	2235	2255	2150	2905	1565	2235	2202.76	2.16	197184	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3403	65.76	3.23	12	2.37	33.00	672.00	2770	20240529	-21.66	1225	20230817	77.14	2770	-21.66	20240529	1261	72.09	20240201	2770	-21.66	20240529	1225	77.14	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
40	20240624	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-35	5	-1.57	4964372155	2238733	32.03	2235	2255	2185	2905	1565	2235	2217.37	2.16	42257	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3450	66.67	3.27	12	1.43	33.00	672.00	2770	20240529	-20.58	1225	20230817	79.59	2770	-20.58	20240529	1261	74.46	20240201	2770	-20.58	20240529	1225	79.59	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
41	20240624	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2205	-30	5	-1.34	1269615170	573232	8.20	2235	2250	2185	2905	1565	2235	2214.28	2.16	29078	2365	2300	2260	2195	2155	2280	2175	784	670	500	1650	5	1	156834587	3458	66.82	3.28	12	0.37	33.00	672.00	2770	20240529	-20.40	1225	20230817	80.00	2770	-20.40	20240529	1261	74.86	20240201	2770	-20.40	20240529	1225	80.00	20230817	5.61	N	032820	500	784 억	3380747	N	N	1830	N	N
42	20240621	160403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-35	5	-1.54	15547085130	6896345	86.50	2270	2325	2220	2950	1590	2270	2254.40	2.04	162686	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3505	67.73	3.33	12	4.40	33.00	672.00	2770	20240529	-19.31	1225	20230817	82.45	2770	-19.31	20240529	1261	77.24	20240201	2770	-19.31	20240529	1225	82.45	20230817	5.12	N	032820	500	784 억	3203568	N	N	1830	N	N
43	20240621	150403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2245	-25	5	-1.10	14656821095	6498228	81.50	2270	2325	2220	2950	1590	2270	2255.50	2.04	37206	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3521	68.03	3.34	12	4.14	33.00	672.00	2770	20240529	-18.95	1225	20230817	83.27	2770	-18.95	20240529	1261	78.03	20240201	2770	-18.95	20240529	1225	83.27	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
44	20240621	140403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-40	5	-1.76	12551412955	5557026	69.70	2270	2325	2220	2950	1590	2270	2258.65	2.04	-419008	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3497	67.58	3.32	12	3.54	33.00	672.00	2770	20240529	-19.49	1225	20230817	82.04	2770	-19.49	20240529	1261	76.84	20240201	2770	-19.49	20240529	1225	82.04	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
45	20240621	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-35	5	-1.54	11625456885	5142893	64.51	2270	2325	2220	2950	1590	2270	2260.48	2.04	-613309	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3505	67.73	3.33	12	3.28	33.00	672.00	2770	20240529	-19.31	1225	20230817	82.45	2770	-19.31	20240529	1261	77.24	20240201	2770	-19.31	20240529	1225	82.45	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
46	20240621	120404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	-35	5	-1.54	10511116015	4642460	58.23	2270	2325	2225	2950	1590	2270	2264.12	2.04	-622809	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3505	67.73	3.33	12	2.96	33.00	672.00	2770	20240529	-19.31	1225	20230817	82.45	2770	-19.31	20240529	1261	77.24	20240201	2770	-19.31	20240529	1225	82.45	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
47	20240621	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2240	-30	5	-1.32	8845521320	3896184	48.87	2270	2325	2235	2950	1590	2270	2270.30	2.04	-599922	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3513	67.88	3.33	12	2.48	33.00	672.00	2770	20240529	-19.13	1225	20230817	82.86	2770	-19.13	20240529	1261	77.64	20240201	2770	-19.13	20240529	1225	82.86	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
48	20240621	100402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-15	5	-0.66	7468870280	3282763	41.17	2270	2325	2235	2950	1590	2270	2275.19	2.04	-594204	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3537	68.33	3.36	12	2.09	33.00	672.00	2770	20240529	-18.59	1225	20230817	84.08	2770	-18.59	20240529	1261	78.83	20240201	2770	-18.59	20240529	1225	84.08	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
49	20240621	090405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	15	2	0.66	488903030	215572	2.70	2270	2290	2260	2950	1590	2270	2267.89	2.04	-17843	2366	2317	2276	2227	2186	2297	2207	784	680	500	1670	5	1	156834587	3584	69.24	3.40	12	0.14	33.00	672.00	2770	20240529	-17.51	1225	20230817	86.53	2770	-17.51	20240529	1261	81.21	20240201	2770	-17.51	20240529	1225	86.53	20230817	5.12	N	032820	500	784 억	3203568	N	N	1064	N	N
50	20240620	160403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-40	5	-1.73	17836196010	7821999	32.38	2320	2325	2235	3000	1620	2310	2280.27	1.76	429372	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3560	68.79	3.38	12	4.99	33.00	672.00	2770	20240529	-18.05	1225	20230817	85.31	2770	-18.05	20240529	1261	80.02	20240201	2770	-18.05	20240529	1225	85.31	20230817	5.08	N	032820	500	784 억	2756605	N	N	1064	N	N
51	20240620	150403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2275	-35	5	-1.52	17004542775	7456176	30.87	2320	2325	2235	3000	1620	2310	2280.60	1.76	354394	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3568	68.94	3.39	12	4.75	33.00	672.00	2770	20240529	-17.87	1225	20230817	85.71	2770	-17.87	20240529	1261	80.41	20240201	2770	-17.87	20240529	1225	85.71	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
52	20240620	140402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-20	5	-0.87	15534477110	6811548	28.20	2320	2325	2235	3000	1620	2310	2280.61	1.76	240175	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3592	69.39	3.41	12	4.34	33.00	672.00	2770	20240529	-17.33	1225	20230817	86.94	2770	-17.33	20240529	1261	81.60	20240201	2770	-17.33	20240529	1225	86.94	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
53	20240620	130403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-20	5	-0.87	13517449045	5936939	24.58	2320	2320	2235	3000	1620	2310	2276.84	1.76	120656	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3592	69.39	3.41	12	3.79	33.00	672.00	2770	20240529	-17.33	1225	20230817	86.94	2770	-17.33	20240529	1261	81.60	20240201	2770	-17.33	20240529	1225	86.94	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
54	20240620	120402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2300	-10	5	-0.43	12006379370	5278906	21.85	2320	2320	2235	3000	1620	2310	2274.40	1.76	74989	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3607	69.70	3.42	12	3.37	33.00	672.00	2770	20240529	-16.97	1225	20230817	87.76	2770	-16.97	20240529	1261	82.39	20240201	2770	-16.97	20240529	1225	87.76	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
55	20240620	110403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-45	5	-1.95	9441161140	4157118	17.21	2320	2320	2235	3000	1620	2310	2271.08	1.76	-142044	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3552	68.64	3.37	12	2.65	33.00	672.00	2770	20240529	-18.23	1225	20230817	84.90	2770	-18.23	20240529	1261	79.62	20240201	2770	-18.23	20240529	1225	84.90	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
56	20240620	100403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-45	5	-1.95	6876408755	3018592	12.50	2320	2320	2250	3000	1620	2310	2278.01	1.76	-255573	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3552	68.64	3.37	12	1.92	33.00	672.00	2770	20240529	-18.23	1225	20230817	84.90	2770	-18.23	20240529	1261	79.62	20240201	2770	-18.23	20240529	1225	84.90	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
57	20240620	090408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	-30	5	-1.30	2110479670	918925	3.80	2320	2320	2255	3000	1620	2310	2296.68	1.76	-336294	2440	2375	2290	2225	2140	2407	2257	784	690	500	1700	5	1	156834587	3576	69.09	3.39	12	0.59	33.00	672.00	2770	20240529	-17.69	1225	20230817	86.12	2770	-17.69	20240529	1261	80.81	20240201	2770	-17.69	20240529	1225	86.12	20230817	5.08	N	032820	500	784 억	2756605	N	N	3107	N	N
58	20240619	160401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	100	2	4.52	54639178705	23868476	202.92	2230	2355	2205	2870	1550	2210	2289.09	2.22	-705378	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3623	70.00	3.44	12	15.22	33.00	672.00	2770	20240529	-16.61	1225	20230817	88.57	2770	-16.61	20240529	1261	83.19	20240201	2770	-16.61	20240529	1225	88.57	20230817	5.03	N	032820	500	784 억	3475361	N	N	3107	N	N
59	20240619	150400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2310	100	2	4.52	51692676385	22589700	192.04	2230	2355	2205	2870	1550	2210	2288.33	2.22	-393364	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3623	70.00	3.44	12	14.40	33.00	672.00	2770	20240529	-16.61	1225	20230817	88.57	2770	-16.61	20240529	1261	83.19	20240201	2770	-16.61	20240529	1225	88.57	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
60	20240619	140403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	85	2	3.85	41154587705	18059881	153.53	2230	2335	2205	2870	1550	2210	2278.79	2.22	22435	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3599	69.55	3.42	12	11.52	33.00	672.00	2770	20240529	-17.15	1225	20230817	87.35	2770	-17.15	20240529	1261	82.00	20240201	2770	-17.15	20240529	1225	87.35	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
61	20240619	130401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	80	2	3.62	37511287885	16475819	140.07	2230	2335	2205	2870	1550	2210	2276.75	2.22	-81333	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3592	69.39	3.41	12	10.51	33.00	672.00	2770	20240529	-17.33	1225	20230817	86.94	2770	-17.33	20240529	1261	81.60	20240201	2770	-17.33	20240529	1225	86.94	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
62	20240619	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	85	2	3.85	28402885660	12517536	106.42	2230	2330	2205	2870	1550	2210	2269.05	2.22	457274	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3599	69.55	3.42	12	7.98	33.00	672.00	2770	20240529	-17.15	1225	20230817	87.35	2770	-17.15	20240529	1261	82.00	20240201	2770	-17.15	20240529	1225	87.35	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
63	20240619	110402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2280	70	2	3.17	21084350550	9332615	79.34	2230	2320	2205	2870	1550	2210	2259.21	2.22	26960	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3576	69.09	3.39	12	5.95	33.00	672.00	2770	20240529	-17.69	1225	20230817	86.12	2770	-17.69	20240529	1261	80.81	20240201	2770	-17.69	20240529	1225	86.12	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
64	20240619	100404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	0	3	0.00	8258300215	3703893	31.49	2230	2260	2205	2870	1550	2210	2229.63	2.22	-95389	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3466	66.97	3.29	12	2.36	33.00	672.00	2770	20240529	-20.22	1225	20230817	80.41	2770	-20.22	20240529	1261	75.26	20240201	2770	-20.22	20240529	1225	80.41	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
65	20240619	090408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2235	25	2	1.13	1656015910	742957	6.32	2230	2240	2215	2870	1550	2210	2228.95	2.22	-6009	2306	2257	2216	2167	2126	2237	2147	784	660	500	1630	5	1	156834587	3505	67.73	3.33	12	0.47	33.00	672.00	2770	20240529	-19.31	1225	20230817	82.45	2770	-19.31	20240529	1261	77.24	20240201	2770	-19.31	20240529	1225	82.45	20230817	5.03	N	032820	500	784 억	3475361	N	N	6010	N	N
66	20240618	160359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-20	5	-0.90	25424622090	11508161	104.10	2235	2265	2175	2895	1565	2230	2209.25	1.92	484946	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3466	66.97	3.29	12	7.34	33.00	672.00	2770	20240529	-20.22	1225	20230817	80.41	2770	-20.22	20240529	1261	75.26	20240201	2770	-20.22	20240529	1225	80.41	20230817	4.68	N	032820	500	784 억	3011982	N	N	6010	N	N
67	20240618	150357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-30	5	-1.35	24082152585	10900417	98.60	2235	2265	2175	2895	1565	2230	2209.27	1.92	453706	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3450	66.67	3.27	12	6.95	33.00	672.00	2770	20240529	-20.58	1225	20230817	79.59	2770	-20.58	20240529	1261	74.46	20240201	2770	-20.58	20240529	1225	79.59	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
68	20240618	140357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	-45	5	-2.02	22125381835	10009644	90.54	2235	2265	2175	2895	1565	2230	2210.38	1.92	265739	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3427	66.21	3.25	12	6.38	33.00	672.00	2770	20240529	-21.12	1225	20230817	78.37	2770	-21.12	20240529	1261	73.28	20240201	2770	-21.12	20240529	1225	78.37	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
69	20240618	130401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-15	5	-0.67	18936103695	8558626	77.42	2235	2265	2175	2895	1565	2230	2212.49	1.92	452344	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3474	67.12	3.30	12	5.46	33.00	672.00	2770	20240529	-20.04	1225	20230817	80.82	2770	-20.04	20240529	1261	75.65	20240201	2770	-20.04	20240529	1225	80.82	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
70	20240618	120400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2210	-20	5	-0.90	13812338475	6265609	56.68	2235	2265	2175	2895	1565	2230	2204.42	1.92	1183352	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3466	66.97	3.29	12	4.00	33.00	672.00	2770	20240529	-20.22	1225	20230817	80.41	2770	-20.22	20240529	1261	75.26	20240201	2770	-20.22	20240529	1225	80.41	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
71	20240618	110358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	-35	5	-1.57	11852068315	5376716	48.64	2235	2265	2175	2895	1565	2230	2204.28	1.92	1164963	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3443	66.52	3.27	12	3.43	33.00	672.00	2770	20240529	-20.76	1225	20230817	79.18	2770	-20.76	20240529	1261	74.07	20240201	2770	-20.76	20240529	1225	79.18	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
72	20240618	100359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2215	-15	5	-0.67	9157438575	4147499	37.52	2235	2265	2175	2895	1565	2230	2207.88	1.92	1076951	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3474	67.12	3.30	12	2.64	33.00	672.00	2770	20240529	-20.04	1225	20230817	80.82	2770	-20.04	20240529	1261	75.65	20240201	2770	-20.04	20240529	1225	80.82	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
73	20240618	090403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	25	2	1.12	1152684275	515246	4.66	2235	2265	2215	2895	1565	2230	2237.32	1.92	59407	2430	2330	2280	2180	2130	2305	2155	784	665	500	1650	5	1	156834587	3537	68.33	3.36	12	0.33	33.00	672.00	2770	20240529	-18.59	1225	20230817	84.08	2770	-18.59	20240529	1261	78.83	20240201	2770	-18.59	20240529	1225	84.08	20230817	4.68	N	032820	500	784 억	3011982	N	N	30624	N	N
74	20240617	160357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2230	-115	5	-4.90	24865119135	10795621	49.71	2320	2380	2230	3045	1645	2345	2303.72	2.05	-202773	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3497	67.58	3.32	12	6.88	33.00	672.00	2770	20240529	-19.49	1225	20230817	82.04	2770	-19.49	20240529	1261	76.84	20240201	2770	-19.49	20240529	1225	82.04	20230817	4.52	N	032820	500	784 억	3213457	N	N	30624	N	N
75	20240617	150401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2255	-90	5	-3.84	21977115855	9506635	43.78	2320	2380	2250	3045	1645	2345	2311.73	2.05	-200928	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3537	68.33	3.36	12	6.06	33.00	672.00	2770	20240529	-18.59	1225	20230817	84.08	2770	-18.59	20240529	1261	78.83	20240201	2770	-18.59	20240529	1225	84.08	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
76	20240617	140355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2265	-80	5	-3.41	19394734645	8365128	38.52	2320	2380	2260	3045	1645	2345	2318.49	2.05	-127080	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3552	68.64	3.37	12	5.33	33.00	672.00	2770	20240529	-18.23	1225	20230817	84.90	2770	-18.23	20240529	1261	79.62	20240201	2770	-18.23	20240529	1225	84.90	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
77	20240617	130355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2305	-40	5	-1.71	16700450405	7181688	33.07	2320	2380	2270	3045	1645	2345	2325.39	2.05	127700	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3615	69.85	3.43	12	4.58	33.00	672.00	2770	20240529	-16.79	1225	20230817	88.16	2770	-16.79	20240529	1261	82.79	20240201	2770	-16.79	20240529	1225	88.16	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
78	20240617	120356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-50	5	-2.13	14823567435	6363097	29.30	2320	2380	2270	3045	1645	2345	2329.59	2.05	217807	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3599	69.55	3.42	12	4.06	33.00	672.00	2770	20240529	-17.15	1225	20230817	87.35	2770	-17.15	20240529	1261	82.00	20240201	2770	-17.15	20240529	1225	87.35	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
79	20240617	110353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2325	-20	5	-0.85	11931199590	5105332	23.51	2320	2380	2270	3045	1645	2345	2336.99	2.05	224978	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3646	70.45	3.46	12	3.26	33.00	672.00	2770	20240529	-16.06	1225	20230817	89.80	2770	-16.06	20240529	1261	84.38	20240201	2770	-16.06	20240529	1225	89.80	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
80	20240617	100356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2355	10	2	0.43	8535957730	3661572	16.86	2320	2365	2270	3045	1645	2345	2331.19	2.05	257757	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3693	71.36	3.50	12	2.33	33.00	672.00	2770	20240529	-14.98	1225	20230817	92.24	2770	-14.98	20240529	1261	86.76	20240201	2770	-14.98	20240529	1225	92.24	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
81	20240617	090357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	-5	5	-0.21	1404483695	601229	2.77	2320	2360	2315	3045	1645	2345	2335.87	2.05	-26875	2545	2445	2375	2275	2205	2410	2240	784	700	500	1730	5	1	156834587	3670	70.91	3.48	12	0.38	33.00	672.00	2770	20240529	-15.52	1225	20230817	91.02	2770	-15.52	20240529	1261	85.57	20240201	2770	-15.52	20240529	1225	91.02	20230817	4.52	N	032820	500	784 억	3213457	N	N	16576	N	N
82	20240614	160327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2345	15	2	0.64	51323032635	21467994	121.95	2370	2475	2305	3025	1635	2330	2390.77	2.99	-1434930	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3678	71.06	3.49	12	13.69	33.00	672.00	2770	20240529	-15.34	1225	20230817	91.43	2770	-15.34	20240529	1261	85.96	20240201	2770	-15.34	20240529	1225	91.43	20230817	4.57	N	032820	500	784 억	4693199	N	N	16576	N	N
83	20240614	150327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2325	-5	5	-0.21	49187396640	20550468	116.73	2370	2475	2305	3025	1635	2330	2393.49	2.99	-1722087	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3646	70.45	3.46	12	13.10	33.00	672.00	2770	20240529	-16.06	1225	20230817	89.80	2770	-16.06	20240529	1261	84.38	20240201	2770	-16.06	20240529	1225	89.80	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
84	20240614	140327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	20	2	0.86	45133003235	18808096	106.84	2370	2475	2335	3025	1635	2330	2399.66	2.99	-1812897	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3686	71.21	3.50	12	11.99	33.00	672.00	2770	20240529	-15.16	1225	20230817	91.84	2770	-15.16	20240529	1261	86.36	20240201	2770	-15.16	20240529	1225	91.84	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
85	20240614	130327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2345	15	2	0.64	43810134420	18244745	103.64	2370	2475	2335	3025	1635	2330	2401.25	2.99	-1772460	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3678	71.06	3.49	12	11.63	33.00	672.00	2770	20240529	-15.34	1225	20230817	91.43	2770	-15.34	20240529	1261	85.96	20240201	2770	-15.34	20240529	1225	91.43	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
86	20240614	120329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2370	40	2	1.72	41488288610	17258735	98.04	2370	2475	2335	3025	1635	2330	2403.90	2.99	-1734577	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3717	71.82	3.53	12	11.00	33.00	672.00	2770	20240529	-14.44	1225	20230817	93.47	2770	-14.44	20240529	1261	87.95	20240201	2770	-14.44	20240529	1225	93.47	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
87	20240614	110350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2375	45	2	1.93	39181199730	16286607	92.51	2370	2475	2335	3025	1635	2330	2405.73	2.99	-1645577	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3725	71.97	3.53	12	10.38	33.00	672.00	2770	20240529	-14.26	1225	20230817	93.88	2770	-14.26	20240529	1261	88.34	20240201	2770	-14.26	20240529	1225	93.88	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
88	20240614	100350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	70	2	3.00	31109901305	12879132	73.16	2370	2475	2370	3025	1635	2330	2415.53	2.99	-1261591	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3764	72.73	3.57	12	8.21	33.00	672.00	2770	20240529	-13.36	1225	20230817	95.92	2770	-13.36	20240529	1261	90.33	20240201	2770	-13.36	20240529	1225	95.92	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
89	20240614	090352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2455	125	2	5.36	8394786660	3470261	19.71	2370	2475	2370	3025	1635	2330	2419.08	2.99	267972	2490	2410	2325	2245	2160	2367	2202	784	695	500	1720	5	1	156834587	3850	74.39	3.65	12	2.21	33.00	672.00	2770	20240529	-11.37	1225	20230817	100.41	2770	-11.37	20240529	1261	94.69	20240201	2770	-11.37	20240529	1225	100.41	20230817	4.57	N	032820	500	784 억	4693199	N	N	1371	N	N
90	20240613	160347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-30	5	-1.27	36232753555	15700010	99.38	2340	2405	2240	3065	1655	2360	2307.62	2.09	1435361	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3654	70.61	3.47	12	10.01	33.00	672.00	2770	20240529	-15.88	1225	20230817	90.20	2770	-15.88	20240529	1261	84.77	20240201	2770	-15.88	20240529	1225	90.20	20230817	5.41	N	032820	500	784 억	3273275	N	N	1371	N	N
91	20240613	150354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	-30	5	-1.27	34341624610	14886999	94.24	2340	2405	2240	3065	1655	2360	2306.65	2.09	1497562	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3654	70.61	3.47	12	9.49	33.00	672.00	2770	20240529	-15.88	1225	20230817	90.20	2770	-15.88	20240529	1261	84.77	20240201	2770	-15.88	20240529	1225	90.20	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
92	20240613	140348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2290	-70	5	-2.97	30060752450	13034020	82.51	2340	2405	2240	3065	1655	2360	2306.13	2.09	1024757	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3592	69.39	3.41	12	8.31	33.00	672.00	2770	20240529	-17.33	1225	20230817	86.94	2770	-17.33	20240529	1261	81.60	20240201	2770	-17.33	20240529	1225	86.94	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
93	20240613	130350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2270	-90	5	-3.81	26671821520	11556574	73.15	2340	2405	2240	3065	1655	2360	2307.72	2.09	712043	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3560	68.79	3.38	12	7.37	33.00	672.00	2770	20240529	-18.05	1225	20230817	85.31	2770	-18.05	20240529	1261	80.02	20240201	2770	-18.05	20240529	1225	85.31	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
94	20240613	120351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2295	-65	5	-2.75	22975541180	9924965	62.83	2340	2405	2240	3065	1655	2360	2314.71	2.09	624018	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3599	69.55	3.42	12	6.33	33.00	672.00	2770	20240529	-17.15	1225	20230817	87.35	2770	-17.15	20240529	1261	82.00	20240201	2770	-17.15	20240529	1225	87.35	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
95	20240613	110347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2285	-75	5	-3.18	14915326855	6377218	40.37	2340	2405	2285	3065	1655	2360	2338.69	2.09	-189122	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3584	69.24	3.40	12	4.07	33.00	672.00	2770	20240529	-17.51	1225	20230817	86.53	2770	-17.51	20240529	1261	81.21	20240201	2770	-17.51	20240529	1225	86.53	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
96	20240613	100348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	0	3	0.00	9101600425	3872261	24.51	2340	2405	2310	3065	1655	2360	2350.34	2.09	128075	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3701	71.52	3.51	12	2.47	33.00	672.00	2770	20240529	-14.80	1225	20230817	92.65	2770	-14.80	20240529	1261	87.15	20240201	2770	-14.80	20240529	1225	92.65	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
97	20240613	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2345	-15	5	-0.64	2038317555	873519	5.53	2340	2360	2310	3065	1655	2360	2331.93	2.09	-100556	2473	2416	2338	2281	2203	2445	2310	784	705	500	1740	5	1	156834587	3678	71.06	3.49	12	0.56	33.00	672.00	2770	20240529	-15.34	1225	20230817	91.43	2770	-15.34	20240529	1261	85.96	20240201	2770	-15.34	20240529	1225	91.43	20230817	5.41	N	032820	500	784 억	3273275	N	N	288	N	N
98	20240612	160345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	55	2	2.39	36345873830	15491094	56.00	2355	2395	2260	2995	1615	2305	2346.23	2.11	-38129	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3701	71.52	3.51	12	9.88	33.00	672.00	2770	20240529	-14.80	1225	20230817	92.65	2770	-14.80	20240529	1261	87.15	20240201	2770	-14.80	20240529	1225	92.65	20230817	4.79	N	032820	500	784 억	3315725	N	N	288	N	N
99	20240612	150351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2350	45	2	1.95	34423717320	14674742	53.04	2355	2395	2260	2995	1615	2305	2345.78	2.11	-322062	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3686	71.21	3.50	12	9.36	33.00	672.00	2770	20240529	-15.16	1225	20230817	91.84	2770	-15.16	20240529	1261	86.36	20240201	2770	-15.16	20240529	1225	91.84	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
100	20240612	140347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2360	55	2	2.39	30954765425	13206336	47.74	2355	2395	2260	2995	1615	2305	2343.93	2.11	-453234	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3701	71.52	3.51	12	8.42	33.00	672.00	2770	20240529	-14.80	1225	20230817	92.65	2770	-14.80	20240529	1261	87.15	20240201	2770	-14.80	20240529	1225	92.65	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
101	20240612	130346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2335	30	2	1.30	28928826630	12344217	44.62	2355	2395	2260	2995	1615	2305	2343.51	2.11	-626556	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3662	70.76	3.47	12	7.87	33.00	672.00	2770	20240529	-15.70	1225	20230817	90.61	2770	-15.70	20240529	1261	85.17	20240201	2770	-15.70	20240529	1225	90.61	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
102	20240612	120346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	22917106680	9795148	35.41	2355	2390	2260	2995	1615	2305	2339.64	2.11	-619001	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3631	70.15	3.44	12	6.25	33.00	672.00	2770	20240529	-16.43	1225	20230817	88.98	2770	-16.43	20240529	1261	83.58	20240201	2770	-16.43	20240529	1225	88.98	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
103	20240612	110345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	25	2	1.08	20705739875	8840386	31.96	2355	2390	2260	2995	1615	2305	2342.18	2.11	-561380	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3654	70.61	3.47	12	5.64	33.00	672.00	2770	20240529	-15.88	1225	20230817	90.20	2770	-15.88	20240529	1261	84.77	20240201	2770	-15.88	20240529	1225	90.20	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
104	20240612	100345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2365	60	2	2.60	16010696670	6837720	24.72	2355	2390	2260	2995	1615	2305	2341.53	2.11	-574526	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3709	71.67	3.52	12	4.36	33.00	672.00	2770	20240529	-14.62	1225	20230817	93.06	2770	-14.62	20240529	1261	87.55	20240201	2770	-14.62	20240529	1225	93.06	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
105	20240612	090346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2330	25	2	1.08	2016374865	861502	3.11	2355	2365	2315	2995	1615	2305	2340.53	2.11	-313048	2775	2540	2410	2175	2045	2475	2110	784	690	500	1700	5	1	156834587	3654	70.61	3.47	12	0.55	33.00	672.00	2770	20240529	-15.88	1225	20230817	90.20	2770	-15.88	20240529	1261	84.77	20240201	2770	-15.88	20240529	1225	90.20	20230817	4.79	N	032820	500	784 억	3315725	N	N	0	N	N
106	20240610	160343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	55	2	2.16	68619611285	26527771	59.69	2560	2645	2520	3315	1785	2550	2586.84	4.95	-1285912	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	4051	78.94	3.88	12	17.06	33.00	672.00	2770	20240529	-5.96	1225	20230817	112.65	2770	-5.96	20240529	1261	106.58	20240201	2770	-5.96	20240529	1225	112.65	20230817	5.18	N	032820	500	777 억	7697117	N	N	9943	N	N
107	20240610	150345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	50	2	1.96	62948525750	24353396	54.80	2560	2645	2520	3315	1785	2550	2584.96	4.95	-1249836	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	4043	78.79	3.87	12	15.66	33.00	672.00	2770	20240529	-6.14	1225	20230817	112.24	2770	-6.14	20240529	1261	106.19	20240201	2770	-6.14	20240529	1225	112.24	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
108	20240610	140344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	35	2	1.37	51375109830	19905437	44.79	2560	2645	2520	3315	1785	2550	2581.14	4.95	-1233564	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	4020	78.33	3.85	12	12.80	33.00	672.00	2770	20240529	-6.68	1225	20230817	111.02	2770	-6.68	20240529	1261	105.00	20240201	2770	-6.68	20240529	1225	111.02	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
109	20240610	130343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	10	2	0.39	47682596355	18470961	41.56	2560	2645	2520	3315	1785	2550	2581.69	4.95	-1490754	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	3981	77.58	3.81	12	11.88	33.00	672.00	2770	20240529	-7.58	1225	20230817	108.98	2770	-7.58	20240529	1261	103.01	20240201	2770	-7.58	20240529	1225	108.98	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
110	20240610	120344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	-15	5	-0.59	44880217350	17369904	39.08	2560	2645	2520	3315	1785	2550	2584.02	4.95	-1321131	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	3942	76.82	3.77	12	11.17	33.00	672.00	2770	20240529	-8.48	1225	20230817	106.94	2770	-8.48	20240529	1261	101.03	20240201	2770	-8.48	20240529	1225	106.94	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
111	20240610	110346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	5	2	0.20	40639541640	15702935	35.33	2560	2645	2540	3315	1785	2550	2588.31	4.95	-954530	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	3973	77.42	3.80	12	10.10	33.00	672.00	2770	20240529	-7.76	1225	20230817	108.57	2770	-7.76	20240529	1261	102.62	20240201	2770	-7.76	20240529	1225	108.57	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
112	20240610	100344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	20	2	0.78	35491579545	13688480	30.80	2560	2645	2540	3315	1785	2550	2593.18	4.95	-930795	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	3996	77.88	3.82	12	8.80	33.00	672.00	2770	20240529	-7.22	1225	20230817	109.80	2770	-7.22	20240529	1261	103.81	20240201	2770	-7.22	20240529	1225	109.80	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
113	20240610	090349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	25	2	0.98	8276241005	3206429	7.21	2560	2625	2540	3315	1785	2550	2582.32	4.95	-43878	2853	2701	2578	2426	2303	2777	2502	778	765	500	1880	5	1	155504660	4004	78.03	3.83	12	2.06	33.00	672.00	2770	20240529	-7.04	1225	20230817	110.20	2770	-7.04	20240529	1261	104.20	20240201	2770	-7.04	20240529	1225	110.20	20230817	5.18	N	032820	500	777 억	7697117	N	N	7746	N	N
114	20240607	160354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	50	2	2.00	113591820110	43835782	121.42	2500	2730	2455	3250	1750	2500	2591.60	4.29	1126706	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3965	77.27	3.79	12	28.19	33.00	672.00	2770	20240529	-7.94	1225	20230817	108.16	2770	-7.94	20240529	1261	102.22	20240201	2770	-7.94	20240529	1225	108.16	20230817	4.71	N	032820	500	777 억	6670266	N	N	7746	N	N
115	20240607	150357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	35	2	1.40	109126084650	42082378	116.56	2500	2730	2455	3250	1750	2500	2593.33	4.29	1163784	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3942	76.82	3.77	12	27.06	33.00	672.00	2770	20240529	-8.48	1225	20230817	106.94	2770	-8.48	20240529	1261	101.03	20240201	2770	-8.48	20240529	1225	106.94	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
116	20240607	140354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2520	20	2	0.80	101540889165	39065315	108.21	2500	2730	2455	3250	1750	2500	2599.46	4.29	874486	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3919	76.36	3.75	12	25.12	33.00	672.00	2770	20240529	-9.03	1225	20230817	105.71	2770	-9.03	20240529	1261	99.84	20240201	2770	-9.03	20240529	1225	105.71	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
117	20240607	130355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	55	2	2.20	92781332550	35599500	98.61	2500	2730	2455	3250	1750	2500	2606.49	4.29	911747	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3973	77.42	3.80	12	22.89	33.00	672.00	2770	20240529	-7.76	1225	20230817	108.57	2770	-7.76	20240529	1261	102.62	20240201	2770	-7.76	20240529	1225	108.57	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
118	20240607	120355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	70	2	2.80	89821542120	34446288	95.41	2500	2730	2455	3250	1750	2500	2607.83	4.29	1004248	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3996	77.88	3.82	12	22.15	33.00	672.00	2770	20240529	-7.22	1225	20230817	109.80	2770	-7.22	20240529	1261	103.81	20240201	2770	-7.22	20240529	1225	109.80	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
119	20240607	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	75	2	3.00	85919425280	32932412	91.22	2500	2730	2455	3250	1750	2500	2609.22	4.29	948627	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	4004	78.03	3.83	12	21.18	33.00	672.00	2770	20240529	-7.04	1225	20230817	110.20	2770	-7.04	20240529	1261	104.20	20240201	2770	-7.04	20240529	1225	110.20	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
120	20240607	100353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	45	2	1.80	66364457710	25420351	70.41	2500	2730	2455	3250	1750	2500	2611.02	4.29	481993	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3958	77.12	3.79	12	16.35	33.00	672.00	2770	20240529	-8.12	1225	20230817	107.76	2770	-8.12	20240529	1261	101.82	20240201	2770	-8.12	20240529	1225	107.76	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
121	20240607	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2515	15	2	0.60	3633011655	1461108	4.05	2500	2515	2455	3250	1750	2500	2485.71	4.29	49785	2680	2590	2440	2350	2200	2635	2395	778	750	500	1850	5	1	155504660	3911	76.21	3.74	12	0.94	33.00	672.00	2770	20240529	-9.21	1225	20230817	105.31	2770	-9.21	20240529	1261	99.44	20240201	2770	-9.21	20240529	1225	105.31	20230817	4.71	N	032820	500	777 억	6670266	N	N	12596	N	N
122	20240605	160351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2500	100	2	4.17	87342190910	35671256	144.36	2410	2530	2290	3120	1680	2400	2448.37	3.51	1241625	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3884	75.76	3.72	12	22.96	33.00	672.00	2770	20240529	-9.75	1225	20230817	104.08	2770	-9.75	20240529	1261	98.26	20240201	2770	-9.75	20240529	1225	104.08	20230817	4.19	N	032820	500	776 억	5445600	N	N	12596	N	N
123	20240605	150351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2475	75	2	3.12	80119156240	32775492	132.65	2410	2530	2290	3120	1680	2400	2444.50	3.51	1260260	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3845	75.00	3.68	12	21.10	33.00	672.00	2770	20240529	-10.65	1225	20230817	102.04	2770	-10.65	20240529	1261	96.27	20240201	2770	-10.65	20240529	1225	102.04	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
124	20240605	140350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2465	65	2	2.71	74105392330	30344813	122.81	2410	2530	2290	3120	1680	2400	2442.13	3.51	1083383	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3829	74.70	3.67	12	19.53	33.00	672.00	2770	20240529	-11.01	1225	20230817	101.22	2770	-11.01	20240529	1261	95.48	20240201	2770	-11.01	20240529	1225	101.22	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
125	20240605	130353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2450	50	2	2.08	67639489165	27725247	112.21	2410	2530	2290	3120	1680	2400	2439.65	3.51	993426	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3806	74.24	3.65	12	17.85	33.00	672.00	2770	20240529	-11.55	1225	20230817	100.00	2770	-11.55	20240529	1261	94.29	20240201	2770	-11.55	20240529	1225	100.00	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
126	20240605	120351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2460	60	2	2.50	63805417545	26165074	105.89	2410	2530	2290	3120	1680	2400	2438.59	3.51	782105	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3821	74.55	3.66	12	16.84	33.00	672.00	2770	20240529	-11.19	1225	20230817	100.82	2770	-11.19	20240529	1261	95.08	20240201	2770	-11.19	20240529	1225	100.82	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
127	20240605	110352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2490	90	2	3.75	50411173870	20770975	84.06	2410	2530	2290	3120	1680	2400	2427.02	3.51	121255	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3868	75.45	3.71	12	13.37	33.00	672.00	2770	20240529	-10.11	1225	20230817	103.27	2770	-10.11	20240529	1261	97.46	20240201	2770	-10.11	20240529	1225	103.27	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
128	20240605	100353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2340	-60	5	-2.50	14706044920	6258910	25.33	2410	2435	2290	3120	1680	2400	2349.51	3.51	375347	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3635	70.91	3.48	12	4.03	33.00	672.00	2770	20240529	-15.52	1225	20230817	91.02	2770	-15.52	20240529	1261	85.57	20240201	2770	-15.52	20240529	1225	91.02	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
129	20240605	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2405	5	2	0.21	2395636350	999292	4.04	2410	2415	2355	3120	1680	2400	2397.30	3.51	-27266	2626	2512	2406	2292	2186	2460	2240	777	720	500	1770	5	1	155344077	3736	72.88	3.58	12	0.64	33.00	672.00	2770	20240529	-13.18	1225	20230817	96.33	2770	-13.18	20240529	1261	90.72	20240201	2770	-13.18	20240529	1225	96.33	20230817	4.19	N	032820	500	776 억	5445600	N	N	8687	N	N
130	20240604	160348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2400	-140	5	-5.51	57910900850	24302661	58.68	2485	2520	2300	3300	1780	2540	2382.83	4.25	-1060044	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3728	72.73	3.57	12	15.64	33.00	672.00	2770	20240529	-13.36	1225	20230817	95.92	2770	-13.36	20240529	1261	90.33	20240201	2770	-13.36	20240529	1225	95.92	20230817	5.03	N	032820	500	776 억	6608107	N	N	8687	N	N
131	20240604	150349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2410	-130	5	-5.12	54632790930	22943804	55.40	2485	2520	2300	3300	1780	2540	2381.13	4.25	-1223486	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3744	73.03	3.59	12	14.77	33.00	672.00	2770	20240529	-13.00	1225	20230817	96.73	2770	-13.00	20240529	1261	91.12	20240201	2770	-13.00	20240529	1225	96.73	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
132	20240604	140350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2390	-150	5	-5.91	46818205035	19672604	47.50	2485	2520	2300	3300	1780	2540	2379.83	4.25	-1670304	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3713	72.42	3.56	12	12.66	33.00	672.00	2770	20240529	-13.72	1225	20230817	95.10	2770	-13.72	20240529	1261	89.53	20240201	2770	-13.72	20240529	1225	95.10	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
133	20240604	130349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2355	-185	5	-7.28	38281452040	16015269	38.67	2485	2520	2320	3300	1780	2540	2390.27	4.25	-1897003	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3658	71.36	3.50	12	10.31	33.00	672.00	2770	20240529	-14.98	1225	20230817	92.24	2770	-14.98	20240529	1261	86.76	20240201	2770	-14.98	20240529	1225	92.24	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
134	20240604	120348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2365	-175	5	-6.89	35612094640	14882957	35.93	2485	2520	2320	3300	1780	2540	2392.77	4.25	-1755366	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3674	71.67	3.52	12	9.58	33.00	672.00	2770	20240529	-14.62	1225	20230817	93.06	2770	-14.62	20240529	1261	87.55	20240201	2770	-14.62	20240529	1225	93.06	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
135	20240604	110347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2390	-150	5	-5.91	31861532220	13296892	32.11	2485	2520	2320	3300	1780	2540	2396.12	4.25	-1607563	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3713	72.42	3.56	12	8.56	33.00	672.00	2770	20240529	-13.72	1225	20230817	95.10	2770	-13.72	20240529	1261	89.53	20240201	2770	-13.72	20240529	1225	95.10	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
136	20240604	100347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2385	-155	5	-6.10	26943389965	11231474	27.12	2485	2520	2320	3300	1780	2540	2398.87	4.25	-1552438	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3705	72.27	3.55	12	7.23	33.00	672.00	2770	20240529	-13.90	1225	20230817	94.69	2770	-13.90	20240529	1261	89.14	20240201	2770	-13.90	20240529	1225	94.69	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
137	20240604	090349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2450	-90	5	-3.54	4304620625	1741149	4.20	2485	2520	2445	3300	1780	2540	2472.12	4.25	162247	2706	2622	2496	2412	2286	2665	2455	777	760	500	1870	5	1	155344077	3806	74.24	3.65	12	1.12	33.00	672.00	2770	20240529	-11.55	1225	20230817	100.00	2770	-11.55	20240529	1261	94.29	20240201	2770	-11.55	20240529	1225	100.00	20230817	5.03	N	032820	500	776 억	6608107	N	N	219	N	N
138	20240603	160345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	120	2	4.96	102291977310	40976672	48.31	2525	2580	2370	3145	1695	2420	2496.21	4.06	-14542	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3946	76.97	3.78	12	26.38	33.00	672.00	2770	20240529	-8.30	1225	20230817	107.35	2770	-8.30	20240529	1261	101.43	20240201	2770	-8.30	20240529	1225	107.35	20230817	5.04	N	032820	500	776 억	6305034	N	N	219	N	N
139	20240603	150345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	120	2	4.96	96078002600	38531762	45.42	2525	2580	2370	3145	1695	2420	2493.48	4.06	264108	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3946	76.97	3.78	12	24.80	33.00	672.00	2770	20240529	-8.30	1225	20230817	107.35	2770	-8.30	20240529	1261	101.43	20240201	2770	-8.30	20240529	1225	107.35	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
140	20240603	140345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	120	2	4.96	73046907560	29443309	34.71	2525	2560	2370	3145	1695	2420	2480.93	4.06	-986722	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3946	76.97	3.78	12	18.95	33.00	672.00	2770	20240529	-8.30	1225	20230817	107.35	2770	-8.30	20240529	1261	101.43	20240201	2770	-8.30	20240529	1225	107.35	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
141	20240603	130345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2465	45	2	1.86	59308038265	23953854	28.24	2525	2560	2370	3145	1695	2420	2475.93	4.06	-1135841	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3829	74.70	3.67	12	15.42	33.00	672.00	2770	20240529	-11.01	1225	20230817	101.22	2770	-11.01	20240529	1261	95.48	20240201	2770	-11.01	20240529	1225	101.22	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
142	20240603	120345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2435	15	2	0.62	52761091070	21237831	25.04	2525	2560	2400	3145	1695	2420	2484.30	4.06	-1317726	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3783	73.79	3.62	12	13.67	33.00	672.00	2770	20240529	-12.09	1225	20230817	98.78	2770	-12.09	20240529	1261	93.10	20240201	2770	-12.09	20240529	1225	98.78	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
143	20240603	110343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2435	15	2	0.62	46865083140	18800674	22.16	2525	2560	2420	3145	1695	2420	2492.73	4.06	-1703994	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3783	73.79	3.62	12	12.10	33.00	672.00	2770	20240529	-12.09	1225	20230817	98.78	2770	-12.09	20240529	1261	93.10	20240201	2770	-12.09	20240529	1225	98.78	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
144	20240603	100342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2475	55	2	2.27	37736250985	15079666	17.78	2525	2560	2450	3145	1695	2420	2502.46	4.06	-1759597	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3845	75.00	3.68	12	9.71	33.00	672.00	2770	20240529	-10.65	1225	20230817	102.04	2770	-10.65	20240529	1261	96.27	20240201	2770	-10.65	20240529	1225	102.04	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N
145	20240603	090341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2490	70	2	2.89	11726504070	4666410	5.50	2525	2560	2470	3145	1695	2420	2512.96	4.06	-1189627	2766	2592	2421	2247	2076	2680	2335	777	725	500	1790	5	1	155344077	3868	75.45	3.71	12	3.00	33.00	672.00	2770	20240529	-10.11	1225	20230817	103.27	2770	-10.11	20240529	1261	97.46	20240201	2770	-10.11	20240529	1225	103.27	20230817	5.04	N	032820	500	776 억	6305034	N	N	57	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History