KissMeData/273640/price/prices-20240601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-50	5	-0.40	233562950	18954	319.04	12600	12600	12240	16180	8720	12450	12322.17	0.19	-710	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1360	20.36	2.29	12	0.17	609.00	5404.00	24200	20230703	-48.76	11370	20240419	9.06	16160	-23.27	20240109	11370	9.06	20240419	24200	-48.76	20230703	11370	9.06	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
3	20240628	151137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	-200	5	-1.61	224635120	18231	306.87	12600	12600	12250	16180	8720	12450	12321.60	0.19	-662	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1343	20.11	2.27	12	0.17	609.00	5404.00	24200	20230703	-49.38	11370	20240419	7.74	16160	-24.20	20240109	11370	7.74	20240419	24200	-49.38	20230703	11370	7.74	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
4	20240628	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12270	-180	5	-1.45	169274880	13718	230.90	12600	12600	12260	16180	8720	12450	12339.62	0.19	-516	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1346	20.15	2.27	12	0.13	609.00	5404.00	24200	20230703	-49.30	11370	20240419	7.92	16160	-24.07	20240109	11370	7.92	20240419	24200	-49.30	20230703	11370	7.92	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
5	20240628	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	-100	5	-0.80	122552390	9913	166.86	12600	12600	12260	16180	8720	12450	12362.80	0.19	-737	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1354	20.28	2.29	12	0.09	609.00	5404.00	24200	20230703	-48.97	11370	20240419	8.62	16160	-23.58	20240109	11370	8.62	20240419	24200	-48.97	20230703	11370	8.62	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
6	20240628	121132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12310	-140	5	-1.12	112444640	9092	153.04	12600	12600	12260	16180	8720	12450	12367.43	0.19	-789	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1350	20.21	2.28	12	0.08	609.00	5404.00	24200	20230703	-49.13	11370	20240419	8.27	16160	-23.82	20240109	11370	8.27	20240419	24200	-49.13	20230703	11370	8.27	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
7	20240628	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	-160	5	-1.29	87319780	7047	118.62	12600	12600	12290	16180	8720	12450	12391.06	0.19	-1776	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1348	20.18	2.27	12	0.06	609.00	5404.00	24200	20230703	-49.21	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	24200	-49.21	20230703	11370	8.09	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
8	20240628	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	0	3	0.00	38412850	3080	51.84	12600	12600	12340	16180	8720	12450	12471.70	0.19	-1994	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1365	20.44	2.30	12	0.03	609.00	5404.00	24200	20230703	-48.55	11370	20240419	9.50	16160	-22.96	20240109	11370	9.50	20240419	24200	-48.55	20230703	11370	9.50	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
9	20240628	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	50	2	0.40	22357540	1787	30.08	12600	12600	12450	16180	8720	12450	12511.21	0.19	-1705	12796	12622	12486	12312	12176	12555	12245	55	3730	500	9210	10	1	10966000	1371	20.53	2.31	12	0.02	609.00	5404.00	24200	20230703	-48.35	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	24200	-48.35	20230703	11370	9.94	20240419	2.13	N	273640	500	54 억	20915	N	N	0	N	N
10	20240627	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-100	5	-0.80	73962210	5940	59.75	12530	12660	12350	16310	8790	12550	12451.55	0.19	394	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1365	20.44	2.30	12	0.05	609.00	5404.00	25350	20230621	-50.89	11370	20240419	9.50	16160	-22.96	20240109	11370	9.50	20240419	24200	-48.55	20230703	11370	9.50	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
11	20240627	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-100	5	-0.80	73763100	5924	59.59	12530	12660	12350	16310	8790	12550	12451.57	0.19	394	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1365	20.44	2.30	12	0.05	609.00	5404.00	25350	20230621	-50.89	11370	20240419	9.50	16160	-22.96	20240109	11370	9.50	20240419	24200	-48.55	20230703	11370	9.50	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
12	20240627	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-150	5	-1.20	56597950	4541	45.67	12530	12660	12350	16310	8790	12550	12463.76	0.19	165	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1360	20.36	2.29	12	0.04	609.00	5404.00	25350	20230621	-51.08	11370	20240419	9.06	16160	-23.27	20240109	11370	9.06	20240419	24200	-48.76	20230703	11370	9.06	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
13	20240627	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-60	5	-0.48	43631610	3501	35.21	12530	12660	12350	16310	8790	12550	12462.61	0.19	554	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1370	20.51	2.31	12	0.03	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	24200	-48.39	20230703	11370	9.85	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
14	20240627	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-50	5	-0.40	21089410	1686	16.96	12530	12660	12390	16310	8790	12550	12508.55	0.19	522	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1371	20.53	2.31	12	0.02	609.00	5404.00	25350	20230621	-50.69	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	24200	-48.35	20230703	11370	9.94	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
15	20240627	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-50	5	-0.40	18427380	1473	14.82	12530	12660	12390	16310	8790	12550	12510.10	0.19	514	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1371	20.53	2.31	12	0.01	609.00	5404.00	25350	20230621	-50.69	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	24200	-48.35	20230703	11370	9.94	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
16	20240627	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-60	5	-0.48	15571410	1244	12.51	12530	12660	12390	16310	8790	12550	12517.21	0.19	523	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1370	20.51	2.31	12	0.01	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	24200	-48.39	20230703	11370	9.85	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
17	20240627	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-30	5	-0.24	3512550	281	2.83	12530	12530	12390	16310	8790	12550	12500.18	0.19	0	12850	12700	12540	12390	12230	12620	12310	55	3760	500	9280	10	1	10966000	1373	20.56	2.32	12	0.00	609.00	5404.00	25350	20230621	-50.61	11370	20240419	10.11	16160	-22.52	20240109	11370	10.11	20240419	24200	-48.26	20230703	11370	10.11	20240419	2.14	N	273640	500	54 억	20828	N	N	1	N	N
18	20240626	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	70	2	0.56	123888270	9942	95.95	12590	12690	12380	16220	8740	12480	12461.10	0.19	-515	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1376	20.61	2.32	12	0.09	609.00	5404.00	25350	20230621	-50.49	11370	20240419	10.38	16160	-22.34	20240109	11370	10.38	20240419	24200	-48.14	20230703	11370	10.38	20240419	2.12	N	273640	500	54 억	21324	N	N	1	N	N
19	20240626	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	80	2	0.64	122561470	9836	94.92	12590	12690	12380	16220	8740	12480	12460.50	0.19	-426	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1377	20.62	2.32	12	0.09	609.00	5404.00	25350	20230621	-50.45	11370	20240419	10.47	16160	-22.28	20240109	11370	10.47	20240419	24200	-48.10	20230703	11370	10.47	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
20	20240626	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	100	2	0.80	117738580	9451	91.21	12590	12690	12380	16220	8740	12480	12457.79	0.19	-399	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1380	20.66	2.33	12	0.09	609.00	5404.00	25350	20230621	-50.37	11370	20240419	10.64	16160	-22.15	20240109	11370	10.64	20240419	24200	-48.02	20230703	11370	10.64	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
21	20240626	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	120	2	0.96	117187420	9407	90.78	12590	12690	12380	16220	8740	12480	12457.47	0.19	-398	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1382	20.69	2.33	12	0.09	609.00	5404.00	25350	20230621	-50.30	11370	20240419	10.82	16160	-22.03	20240109	11370	10.82	20240419	24200	-47.93	20230703	11370	10.82	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
22	20240626	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	-70	5	-0.56	78707630	6326	61.05	12590	12690	12380	16220	8740	12480	12441.93	0.19	-1408	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1361	20.38	2.30	12	0.06	609.00	5404.00	25350	20230621	-51.05	11370	20240419	9.15	16160	-23.21	20240109	11370	9.15	20240419	24200	-48.72	20230703	11370	9.15	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
23	20240626	111108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-30	5	-0.24	46538710	3732	36.02	12590	12690	12390	16220	8740	12480	12470.18	0.19	-1422	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1365	20.44	2.30	12	0.03	609.00	5404.00	25350	20230621	-50.89	11370	20240419	9.50	16160	-22.96	20240109	11370	9.50	20240419	24200	-48.55	20230703	11370	9.50	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
24	20240626	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-20	5	-0.16	28395520	2274	21.95	12590	12690	12390	16220	8740	12480	12487.04	0.19	-650	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1366	20.46	2.31	12	0.02	609.00	5404.00	25350	20230621	-50.85	11370	20240419	9.59	16160	-22.90	20240109	11370	9.59	20240419	24200	-48.51	20230703	11370	9.59	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
25	20240626	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	10	2	0.08	11158880	891	8.60	12590	12690	12390	16220	8740	12480	12524.00	0.19	-254	13000	12740	12590	12330	12180	12665	12255	55	3740	500	9230	10	1	10966000	1370	20.51	2.31	12	0.01	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	24200	-48.39	20230703	11370	9.85	20240419	2.12	N	273640	500	54 억	21324	N	N	2	N	N
26	20240625	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-220	5	-1.73	129452180	10357	115.09	12700	12850	12440	16510	8890	12700	12499.00	0.21	-2028	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1369	20.49	2.31	12	0.09	609.00	5404.00	25350	20230621	-50.77	11370	20240419	9.76	16160	-22.77	20240109	11370	9.76	20240419	24200	-48.43	20230703	11370	9.76	20240419	2.13	N	273640	500	54 억	23360	N	Y	2	N	N
27	20240625	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	-230	5	-1.81	118297120	9463	105.16	12700	12850	12440	16510	8890	12700	12501.02	0.21	-1882	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1367	20.48	2.31	12	0.09	609.00	5404.00	25350	20230621	-50.81	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	24200	-48.47	20230703	11370	9.67	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
28	20240625	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-220	5	-1.73	87738300	7012	77.92	12700	12850	12440	16510	8890	12700	12512.59	0.21	-1692	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1369	20.49	2.31	12	0.06	609.00	5404.00	25350	20230621	-50.77	11370	20240419	9.76	16160	-22.77	20240109	11370	9.76	20240419	24200	-48.43	20230703	11370	9.76	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
29	20240625	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-210	5	-1.65	73734860	5888	65.43	12700	12850	12440	16510	8890	12700	12522.90	0.21	-1692	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1370	20.51	2.31	12	0.05	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	24200	-48.39	20230703	11370	9.85	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
30	20240625	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	-230	5	-1.81	61252480	4886	54.29	12700	12850	12460	16510	8890	12700	12536.32	0.21	-1117	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1367	20.48	2.31	12	0.04	609.00	5404.00	25350	20230621	-50.81	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	24200	-48.47	20230703	11370	9.67	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
31	20240625	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-210	5	-1.65	55663760	4438	49.32	12700	12850	12460	16510	8890	12700	12542.53	0.21	-993	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1370	20.51	2.31	12	0.04	609.00	5404.00	25350	20230621	-50.73	11370	20240419	9.85	16160	-22.71	20240109	11370	9.85	20240419	24200	-48.39	20230703	11370	9.85	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
32	20240625	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	-30	5	-0.24	21540580	1709	18.99	12700	12850	12500	16510	8890	12700	12604.20	0.21	-280	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1389	20.80	2.34	12	0.02	609.00	5404.00	25350	20230621	-50.02	11370	20240419	11.43	16160	-21.60	20240109	11370	11.43	20240419	24200	-47.64	20230703	11370	11.43	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
33	20240625	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	40	2	0.31	2198780	173	1.92	12700	12850	12700	16510	8890	12700	12709.71	0.21	-10	13326	13012	12786	12472	12246	12900	12360	55	3810	500	9390	10	1	10966000	1397	20.92	2.36	12	0.00	609.00	5404.00	25350	20230621	-49.74	11370	20240419	12.05	16160	-21.16	20240109	11370	12.05	20240419	24200	-47.36	20230703	11370	12.05	20240419	2.13	N	273640	500	54 억	23360	N	N	0	N	N
34	20240624	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-60	5	-0.47	114533570	8993	56.25	12760	13100	12560	16580	8940	12760	12735.86	0.27	-6050	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1393	20.85	2.35	12	0.08	609.00	5404.00	25350	20230621	-49.90	11370	20240419	11.70	16160	-21.41	20240109	11370	11.70	20240419	24200	-47.52	20230703	11370	11.70	20240419	2.14	N	273640	500	54 억	29418	N	Y	0	N	N
35	20240624	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	-130	5	-1.02	107371040	8428	52.72	12760	13100	12560	16580	8940	12760	12739.80	0.27	-5976	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1385	20.74	2.34	12	0.08	609.00	5404.00	25350	20230621	-50.18	11370	20240419	11.08	16160	-21.84	20240109	11370	11.08	20240419	24200	-47.81	20230703	11370	11.08	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
36	20240624	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	-30	5	-0.24	87288110	6848	42.83	12760	13100	12560	16580	8940	12760	12746.51	0.27	-4770	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1396	20.90	2.36	12	0.06	609.00	5404.00	25350	20230621	-49.78	11370	20240419	11.96	16160	-21.23	20240109	11370	11.96	20240419	24200	-47.40	20230703	11370	11.96	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
37	20240624	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12770	10	2	0.08	70882780	5557	34.76	12760	13100	12560	16580	8940	12760	12755.58	0.27	-3771	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1400	20.97	2.36	12	0.05	609.00	5404.00	25350	20230621	-49.63	11370	20240419	12.31	16160	-20.98	20240109	11370	12.31	20240419	24200	-47.23	20230703	11370	12.31	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
38	20240624	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-50	5	-0.39	56746050	4445	27.80	12760	13100	12560	16580	8940	12760	12766.27	0.27	-2558	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1394	20.87	2.35	12	0.04	609.00	5404.00	25350	20230621	-49.86	11370	20240419	11.79	16160	-21.35	20240109	11370	11.79	20240419	24200	-47.48	20230703	11370	11.79	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
39	20240624	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	40	2	0.31	40737580	3185	19.92	12760	13100	12750	16580	8940	12760	12790.45	0.27	-2262	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1404	21.02	2.37	12	0.03	609.00	5404.00	25350	20230621	-49.51	11370	20240419	12.58	16160	-20.79	20240109	11370	12.58	20240419	24200	-47.11	20230703	11370	12.58	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
40	20240624	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	40	2	0.31	16615190	1300	8.13	12760	13100	12750	16580	8940	12760	12780.92	0.27	-708	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1404	21.02	2.37	12	0.01	609.00	5404.00	25350	20230621	-49.51	11370	20240419	12.58	16160	-20.79	20240109	11370	12.58	20240419	24200	-47.11	20230703	11370	12.58	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
41	20240624	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	40	2	0.31	4826540	377	2.36	12760	13100	12760	16580	8940	12760	12802.49	0.27	-41	12946	12852	12706	12612	12466	12900	12660	55	3820	500	9440	10	1	10966000	1404	21.02	2.37	12	0.00	609.00	5404.00	25350	20230621	-49.51	11370	20240419	12.58	16160	-20.79	20240109	11370	12.58	20240419	24200	-47.11	20230703	11370	12.58	20240419	2.14	N	273640	500	54 억	29418	N	N	0	N	N
42	20240621	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	0	3	0.00	201988790	15962	102.19	12630	12800	12560	16580	8940	12760	12654.29	0.26	-118	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1399	20.95	2.36	12	0.15	609.00	5404.00	25350	20230621	-49.66	11370	20240419	12.23	16160	-21.04	20240109	11370	12.23	20240419	25350	-49.66	20230621	11370	12.23	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
43	20240621	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	0	3	0.00	197830410	15636	100.10	12630	12800	12560	16580	8940	12760	12652.24	0.26	-86	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1399	20.95	2.36	12	0.14	609.00	5404.00	25350	20230621	-49.66	11370	20240419	12.23	16160	-21.04	20240109	11370	12.23	20240419	25350	-49.66	20230621	11370	12.23	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
44	20240621	141025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	-70	5	-0.55	159856650	12648	80.97	12630	12800	12560	16580	8940	12760	12638.89	0.26	-736	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1392	20.84	2.35	12	0.12	609.00	5404.00	25350	20230621	-49.94	11370	20240419	11.61	16160	-21.47	20240109	11370	11.61	20240419	25350	-49.94	20230621	11370	11.61	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
45	20240621	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-60	5	-0.47	146447920	11591	74.21	12630	12800	12560	16580	8940	12760	12634.62	0.26	-547	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1393	20.85	2.35	12	0.11	609.00	5404.00	25350	20230621	-49.90	11370	20240419	11.70	16160	-21.41	20240109	11370	11.70	20240419	25350	-49.90	20230621	11370	11.70	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
46	20240621	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	-160	5	-1.25	113785320	9000	57.62	12630	12800	12560	16580	8940	12760	12642.81	0.26	-716	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1382	20.69	2.33	12	0.08	609.00	5404.00	25350	20230621	-50.30	11370	20240419	10.82	16160	-22.03	20240109	11370	10.82	20240419	25350	-50.30	20230621	11370	10.82	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
47	20240621	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-50	5	-0.39	96295930	7615	48.75	12630	12800	12560	16580	8940	12760	12645.56	0.26	-509	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1394	20.87	2.35	12	0.07	609.00	5404.00	25350	20230621	-49.86	11370	20240419	11.79	16160	-21.35	20240109	11370	11.79	20240419	25350	-49.86	20230621	11370	11.79	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
48	20240621	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12650	-110	5	-0.86	66021510	5236	33.52	12630	12750	12560	16580	8940	12760	12609.15	0.26	-445	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1387	20.77	2.34	12	0.05	609.00	5404.00	25350	20230621	-50.10	11370	20240419	11.26	16160	-21.72	20240109	11370	11.26	20240419	25350	-50.10	20230621	11370	11.26	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
49	20240621	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12650	-110	5	-0.86	10255030	809	5.18	12630	12750	12630	16580	8940	12760	12676.18	0.26	321	13086	12922	12766	12602	12446	12845	12525	55	3820	500	9440	10	1	10966000	1387	20.77	2.34	12	0.01	609.00	5404.00	25350	20230621	-50.10	11370	20240419	11.26	16160	-21.72	20240109	11370	11.26	20240419	25350	-50.10	20230621	11370	11.26	20240419	2.13	N	273640	500	54 억	28721	N	N	0	N	N
50	20240620	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-140	5	-1.09	198914920	15604	88.09	12930	12930	12610	16770	9030	12900	12747.68	0.24	2382	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1399	20.95	2.36	12	0.14	609.00	5404.00	25350	20230621	-49.66	11370	20240419	12.23	16160	-21.04	20240109	11370	12.23	20240419	25350	-49.66	20230621	11370	12.23	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
51	20240620	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	-210	5	-1.63	182930110	14344	80.98	12930	12930	12680	16770	9030	12900	12753.08	0.24	2445	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1392	20.84	2.35	12	0.13	609.00	5404.00	25350	20230621	-49.94	11370	20240419	11.61	16160	-21.47	20240109	11370	11.61	20240419	25350	-49.94	20230621	11370	11.61	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
52	20240620	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	-160	5	-1.24	124424990	9741	54.99	12930	12930	12700	16770	9030	12900	12773.33	0.24	2544	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1397	20.92	2.36	12	0.09	609.00	5404.00	25350	20230621	-49.74	11370	20240419	12.05	16160	-21.16	20240109	11370	12.05	20240419	25350	-49.74	20230621	11370	12.05	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
53	20240620	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-190	5	-1.47	120079160	9400	53.07	12930	12930	12700	16770	9030	12900	12774.38	0.24	2560	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1394	20.87	2.35	12	0.09	609.00	5404.00	25350	20230621	-49.86	11370	20240419	11.79	16160	-21.35	20240109	11370	11.79	20240419	25350	-49.86	20230621	11370	11.79	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
54	20240620	121020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-140	5	-1.09	87070410	6812	38.46	12930	12930	12700	16770	9030	12900	12781.92	0.24	2754	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1399	20.95	2.36	12	0.06	609.00	5404.00	25350	20230621	-49.66	11370	20240419	12.23	16160	-21.04	20240109	11370	12.23	20240419	25350	-49.66	20230621	11370	12.23	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
55	20240620	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	-90	5	-0.70	80086050	6265	35.37	12930	12930	12700	16770	9030	12900	12783.09	0.24	2752	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1405	21.03	2.37	12	0.06	609.00	5404.00	25350	20230621	-49.47	11370	20240419	12.66	16160	-20.73	20240109	11370	12.66	20240419	25350	-49.47	20230621	11370	12.66	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
56	20240620	101025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	-20	5	-0.16	14217310	1105	6.24	12930	12930	12700	16770	9030	12900	12866.34	0.24	-16	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1412	21.15	2.38	12	0.01	609.00	5404.00	25350	20230621	-49.19	11370	20240419	13.28	16160	-20.30	20240109	11370	13.28	20240419	25350	-49.19	20230621	11370	13.28	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
57	20240620	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	30	2	0.23	8168930	636	3.59	12930	12930	12700	16770	9030	12900	12844.23	0.24	-14	13553	13226	12773	12446	11993	13000	12220	55	3870	500	9540	10	1	10966000	1418	21.23	2.39	12	0.01	609.00	5404.00	25350	20230621	-48.99	11370	20240419	13.72	16160	-19.99	20240109	11370	13.72	20240419	25350	-48.99	20230621	11370	13.72	20240419	2.14	N	273640	500	54 억	26342	N	N	0	N	N
58	20240619	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-160	5	-1.23	227697240	17699	114.24	13100	13100	12320	16970	9150	13060	12864.98	0.26	-2173	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1415	21.18	2.39	12	0.16	609.00	5404.00	25350	20230621	-49.11	11370	20240419	13.46	16160	-20.17	20240109	11370	13.46	20240419	25350	-49.11	20230621	11370	13.46	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
59	20240619	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-210	5	-1.61	217119390	16879	108.95	13100	13100	12320	16970	9150	13060	12863.29	0.26	-1987	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1409	21.10	2.38	12	0.15	609.00	5404.00	25350	20230621	-49.31	11370	20240419	13.02	16160	-20.48	20240109	11370	13.02	20240419	25350	-49.31	20230621	11370	13.02	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
60	20240619	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12920	-140	5	-1.07	185221460	14401	92.95	13100	13100	12320	16970	9150	13060	12861.71	0.26	-709	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1417	21.22	2.39	12	0.13	609.00	5404.00	25350	20230621	-49.03	11370	20240419	13.63	16160	-20.05	20240109	11370	13.63	20240419	25350	-49.03	20230621	11370	13.63	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
61	20240619	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	-110	5	-0.84	178819150	13905	89.75	13100	13100	12320	16970	9150	13060	12860.06	0.26	-699	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1420	21.26	2.40	12	0.13	609.00	5404.00	25350	20230621	-48.92	11370	20240419	13.90	16160	-19.86	20240109	11370	13.90	20240419	25350	-48.92	20230621	11370	13.90	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
62	20240619	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12960	-100	5	-0.77	170557600	13266	85.63	13100	13100	12320	16970	9150	13060	12856.75	0.26	-427	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1421	21.28	2.40	12	0.12	609.00	5404.00	25350	20230621	-48.88	11370	20240419	13.98	16160	-19.80	20240109	11370	13.98	20240419	25350	-48.88	20230621	11370	13.98	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
63	20240619	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-210	5	-1.61	128282380	9994	64.51	13100	13100	12320	16970	9150	13060	12835.94	0.26	-231	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1409	21.10	2.38	12	0.09	609.00	5404.00	25350	20230621	-49.31	11370	20240419	13.02	16160	-20.48	20240109	11370	13.02	20240419	25350	-49.31	20230621	11370	13.02	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
64	20240619	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12860	-200	5	-1.53	115345160	8987	58.01	13100	13100	12320	16970	9150	13060	12834.67	0.26	-34	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1410	21.12	2.38	12	0.08	609.00	5404.00	25350	20230621	-49.27	11370	20240419	13.10	16160	-20.42	20240109	11370	13.10	20240419	25350	-49.27	20230621	11370	13.10	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
65	20240619	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12860	-200	5	-1.53	53004840	4135	26.69	13100	13100	12320	16970	9150	13060	12818.58	0.26	702	13286	13172	13096	12982	12906	13155	12965	55	3910	500	9660	10	1	10966000	1410	21.12	2.38	12	0.04	609.00	5404.00	25350	20230621	-49.27	11370	20240419	13.10	16160	-20.42	20240109	11370	13.10	20240419	25350	-49.27	20230621	11370	13.10	20240419	2.11	N	273640	500	54 억	28523	N	N	0	N	N
66	20240618	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13060	-130	5	-0.99	202267300	15471	67.49	13060	13210	13020	17140	9240	13190	13073.97	0.25	566	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1432	21.44	2.42	12	0.14	609.00	5404.00	25350	20230621	-48.48	11370	20240419	14.86	16160	-19.18	20240109	11370	14.86	20240419	25350	-48.48	20230621	11370	14.86	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
67	20240618	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-170	5	-1.29	181222180	13858	60.45	13060	13210	13020	17140	9240	13190	13077.08	0.25	606	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1428	21.38	2.41	12	0.13	609.00	5404.00	25350	20230621	-48.64	11370	20240419	14.51	16160	-19.43	20240109	11370	14.51	20240419	25350	-48.64	20230621	11370	14.51	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
68	20240618	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	-160	5	-1.21	162127790	12393	54.06	13060	13210	13030	17140	9240	13190	13082.21	0.25	894	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1429	21.40	2.41	12	0.11	609.00	5404.00	25350	20230621	-48.60	11370	20240419	14.60	16160	-19.37	20240109	11370	14.60	20240419	25350	-48.60	20230621	11370	14.60	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
69	20240618	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	-100	5	-0.76	146021350	11160	48.68	13060	13210	13030	17140	9240	13190	13084.35	0.25	1076	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1435	21.49	2.42	12	0.10	609.00	5404.00	25350	20230621	-48.36	11370	20240419	15.13	16160	-19.00	20240109	11370	15.13	20240419	25350	-48.36	20230621	11370	15.13	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
70	20240618	121013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	-140	5	-1.06	128887100	9846	42.95	13060	13210	13050	17140	9240	13190	13090.30	0.25	1076	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1431	21.43	2.41	12	0.09	609.00	5404.00	25350	20230621	-48.52	11370	20240419	14.78	16160	-19.25	20240109	11370	14.78	20240419	25350	-48.52	20230621	11370	14.78	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
71	20240618	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-40	5	-0.30	116310360	8884	38.75	13060	13210	13050	17140	9240	13190	13092.12	0.25	1121	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1442	21.59	2.43	12	0.08	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
72	20240618	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-120	5	-0.91	35831690	2733	11.92	13060	13210	13050	17140	9240	13190	13110.75	0.25	-586	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1433	21.46	2.42	12	0.02	609.00	5404.00	25350	20230621	-48.44	11370	20240419	14.95	16160	-19.12	20240109	11370	14.95	20240419	25350	-48.44	20230621	11370	14.95	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
73	20240618	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-80	5	-0.61	5667650	432	1.88	13060	13200	13060	17140	9240	13190	13119.56	0.25	55	13676	13432	13256	13012	12836	13345	12925	55	3950	500	9760	10	1	10966000	1438	21.53	2.43	12	0.00	609.00	5404.00	25350	20230621	-48.28	11370	20240419	15.30	16160	-18.87	20240109	11370	15.30	20240419	25350	-48.28	20230621	11370	15.30	20240419	2.11	N	273640	500	54 억	27737	N	N	0	N	N
74	20240617	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-320	5	-2.37	300592510	22808	73.62	13500	13500	13080	17560	9460	13510	13179.26	0.30	-4474	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1446	21.66	2.44	12	0.21	609.00	5404.00	25350	20230621	-47.97	11370	20240419	16.01	16160	-18.38	20240109	11370	16.01	20240419	25350	-47.97	20230621	11370	16.01	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
75	20240617	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-360	5	-2.66	284505590	21588	69.68	13500	13500	13080	17560	9460	13510	13178.88	0.30	-4250	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1442	21.59	2.43	12	0.20	609.00	5404.00	25350	20230621	-48.13	11370	20240419	15.66	16160	-18.63	20240109	11370	15.66	20240419	25350	-48.13	20230621	11370	15.66	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
76	20240617	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-400	5	-2.96	247466190	18767	60.58	13500	13500	13080	17560	9460	13510	13186.24	0.30	-3792	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1438	21.53	2.43	12	0.17	609.00	5404.00	25350	20230621	-48.28	11370	20240419	15.30	16160	-18.87	20240109	11370	15.30	20240419	25350	-48.28	20230621	11370	15.30	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
77	20240617	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	-350	5	-2.59	203274930	15396	49.69	13500	13500	13100	17560	9460	13510	13203.10	0.30	-3692	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1443	21.61	2.44	12	0.14	609.00	5404.00	25350	20230621	-48.09	11370	20240419	15.74	16160	-18.56	20240109	11370	15.74	20240419	25350	-48.09	20230621	11370	15.74	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
78	20240617	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	-350	5	-2.59	167696810	12683	40.94	13500	13500	13100	17560	9460	13510	13222.17	0.30	-3790	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1443	21.61	2.44	12	0.12	609.00	5404.00	25350	20230621	-48.09	11370	20240419	15.74	16160	-18.56	20240109	11370	15.74	20240419	25350	-48.09	20230621	11370	15.74	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
79	20240617	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-320	5	-2.37	120187930	9067	29.27	13500	13500	13150	17560	9460	13510	13255.53	0.30	-3810	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1446	21.66	2.44	12	0.08	609.00	5404.00	25350	20230621	-47.97	11370	20240419	16.01	16160	-18.38	20240109	11370	16.01	20240419	25350	-47.97	20230621	11370	16.01	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
80	20240617	100955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-210	5	-1.55	43646510	3273	10.56	13500	13500	13290	17560	9460	13510	13335.32	0.30	-802	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1458	21.84	2.46	12	0.03	609.00	5404.00	25350	20230621	-47.53	11370	20240419	16.97	16160	-17.70	20240109	11370	16.97	20240419	25350	-47.53	20230621	11370	16.97	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
81	20240617	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-40	5	-0.30	782380	58	0.19	13500	13500	13470	17560	9460	13510	13489.31	0.30	-4	13910	13710	13540	13340	13170	13625	13255	55	4050	500	9990	10	1	10966000	1477	22.12	2.49	12	0.00	609.00	5404.00	25350	20230621	-46.86	11370	20240419	18.47	16160	-16.65	20240109	11370	18.47	20240419	25350	-46.86	20230621	11370	18.47	20240419	2.11	N	273640	500	54 억	32416	N	N	0	N	N
82	20240614	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-360	5	-2.60	418241310	30926	91.60	13740	13740	13370	18030	9710	13870	13523.94	0.37	-7035	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1482	22.18	2.50	12	0.28	609.00	5404.00	25350	20230621	-46.71	11370	20240419	18.82	16160	-16.40	20240109	11370	18.82	20240419	25350	-46.71	20230621	11370	18.82	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
83	20240614	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-420	5	-3.03	382633150	28284	83.78	13740	13740	13370	18030	9710	13870	13528.25	0.37	-6164	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1475	22.09	2.49	12	0.26	609.00	5404.00	25350	20230621	-46.94	11370	20240419	18.29	16160	-16.77	20240109	11370	18.29	20240419	25350	-46.94	20230621	11370	18.29	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
84	20240614	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-390	5	-2.81	309247350	22827	67.61	13740	13740	13370	18030	9710	13870	13547.44	0.37	-5399	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1478	22.13	2.49	12	0.21	609.00	5404.00	25350	20230621	-46.82	11370	20240419	18.56	16160	-16.58	20240109	11370	18.56	20240419	25350	-46.82	20230621	11370	18.56	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
85	20240614	130837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	-430	5	-3.10	249466720	18372	54.42	13740	13740	13440	18030	9710	13870	13578.64	0.37	-3727	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1474	22.07	2.49	12	0.17	609.00	5404.00	25350	20230621	-46.98	11370	20240419	18.21	16160	-16.83	20240109	11370	18.21	20240419	25350	-46.98	20230621	11370	18.21	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
86	20240614	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-270	5	-1.95	215399890	15848	46.94	13740	13740	13500	18030	9710	13870	13591.61	0.37	-1685	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1491	22.33	2.52	12	0.14	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
87	20240614	110946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-270	5	-1.95	171008560	12570	37.23	13740	13740	13530	18030	9710	13870	13604.50	0.37	384	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1491	22.33	2.52	12	0.11	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
88	20240614	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	-240	5	-1.73	94605530	6946	20.57	13740	13740	13590	18030	9710	13870	13620.15	0.37	621	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1495	22.38	2.52	12	0.06	609.00	5404.00	25350	20230621	-46.23	11370	20240419	19.88	16160	-15.66	20240109	11370	19.88	20240419	25350	-46.23	20230621	11370	19.88	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
89	20240614	090950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	-230	5	-1.66	11939490	874	2.59	13740	13740	13640	18030	9710	13870	13660.74	0.37	-140	14210	14040	13830	13660	13450	13935	13555	55	4160	500	10260	10	1	10966000	1496	22.40	2.52	12	0.01	609.00	5404.00	25350	20230621	-46.19	11370	20240419	19.96	16160	-15.59	20240109	11370	19.96	20240419	25350	-46.19	20230621	11370	19.96	20240419	2.00	N	273640	500	54 억	40151	N	N	0	N	N
90	20240613	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	-80	5	-0.57	464796860	33756	68.36	14000	14000	13620	18130	9770	13950	13768.47	0.44	-8666	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1521	22.78	2.57	12	0.31	609.00	5404.00	25350	20230621	-45.29	11370	20240419	21.99	16160	-14.17	20240109	11370	21.99	20240419	25350	-45.29	20230621	11370	21.99	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
91	20240613	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-180	5	-1.29	451527070	32797	66.42	14000	14000	13620	18130	9770	13950	13766.46	0.44	-8126	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1510	22.61	2.55	12	0.30	609.00	5404.00	25350	20230621	-45.68	11370	20240419	21.11	16160	-14.79	20240109	11370	21.11	20240419	25350	-45.68	20230621	11370	21.11	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
92	20240613	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13760	-190	5	-1.36	361218960	26257	53.17	14000	14000	13620	18130	9770	13950	13755.91	0.44	-7568	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1509	22.59	2.55	12	0.24	609.00	5404.00	25350	20230621	-45.72	11370	20240419	21.02	16160	-14.85	20240109	11370	21.02	20240419	25350	-45.72	20230621	11370	21.02	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
93	20240613	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-230	5	-1.65	304317520	22123	44.80	14000	14000	13620	18130	9770	13950	13754.34	0.44	-6501	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1505	22.53	2.54	12	0.20	609.00	5404.00	25350	20230621	-45.88	11370	20240419	20.67	16160	-15.10	20240109	11370	20.67	20240419	25350	-45.88	20230621	11370	20.67	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
94	20240613	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	-210	5	-1.51	294492930	21407	43.35	14000	14000	13620	18130	9770	13950	13755.44	0.44	-6433	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1507	22.56	2.54	12	0.20	609.00	5404.00	25350	20230621	-45.80	11370	20240419	20.84	16160	-14.98	20240109	11370	20.84	20240419	25350	-45.80	20230621	11370	20.84	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
95	20240613	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	-220	5	-1.58	269635050	19597	39.69	14000	14000	13620	18130	9770	13950	13757.47	0.44	-6409	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1506	22.55	2.54	12	0.18	609.00	5404.00	25350	20230621	-45.84	11370	20240419	20.76	16160	-15.04	20240109	11370	20.76	20240419	25350	-45.84	20230621	11370	20.76	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
96	20240613	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	-100	5	-0.72	172889070	12575	25.47	14000	14000	13620	18130	9770	13950	13746.12	0.44	-4766	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1519	22.74	2.56	12	0.11	609.00	5404.00	25350	20230621	-45.36	11370	20240419	21.81	16160	-14.29	20240109	11370	21.81	20240419	25350	-45.36	20230621	11370	21.81	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
97	20240613	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	-10	5	-0.07	28823190	2077	4.21	14000	14000	13790	18130	9770	13950	13871.46	0.44	-530	14436	14192	13796	13552	13156	14315	13675	55	4180	500	10320	10	1	10966000	1529	22.89	2.58	12	0.02	609.00	5404.00	25350	20230621	-45.01	11370	20240419	22.60	16160	-13.74	20240109	11370	22.60	20240419	25350	-45.01	20230621	11370	22.60	20240419	2.04	N	273640	500	54 억	48776	N	N	0	N	N
98	20240612	160926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	350	2	2.57	679178090	49337	229.68	13600	14040	13400	17680	9520	13600	13764.01	0.37	8296	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1530	22.91	2.58	12	0.45	609.00	5404.00	25350	20230621	-44.97	11370	20240419	22.69	16160	-13.68	20240109	11370	22.69	20240419	25350	-44.97	20230621	11370	22.69	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
99	20240612	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	320	2	2.35	642599310	46712	217.46	13600	14040	13400	17680	9520	13600	13756.62	0.37	8363	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1526	22.86	2.58	12	0.43	609.00	5404.00	25350	20230621	-45.09	11370	20240419	22.43	16160	-13.86	20240109	11370	22.43	20240419	25350	-45.09	20230621	11370	22.43	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
100	20240612	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	300	2	2.21	561321910	40848	190.16	13600	14040	13400	17680	9520	13600	13741.72	0.37	9556	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1524	22.82	2.57	12	0.37	609.00	5404.00	25350	20230621	-45.17	11370	20240419	22.25	16160	-13.99	20240109	11370	22.25	20240419	25350	-45.17	20230621	11370	22.25	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
101	20240612	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	310	2	2.28	464494250	33917	157.89	13600	13940	13400	17680	9520	13600	13695.03	0.37	9590	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1525	22.84	2.57	12	0.31	609.00	5404.00	25350	20230621	-45.13	11370	20240419	22.34	16160	-13.92	20240109	11370	22.34	20240419	25350	-45.13	20230621	11370	22.34	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
102	20240612	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	10	2	0.07	227986680	16745	77.95	13600	13810	13400	17680	9520	13600	13615.21	0.37	-112	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1492	22.35	2.52	12	0.15	609.00	5404.00	25350	20230621	-46.31	11370	20240419	19.70	16160	-15.78	20240109	11370	19.70	20240419	25350	-46.31	20230621	11370	19.70	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
103	20240612	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	150	2	1.10	164812060	12111	56.38	13600	13810	13400	17680	9520	13600	13608.46	0.37	334	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1508	22.58	2.54	12	0.11	609.00	5404.00	25350	20230621	-45.76	11370	20240419	20.93	16160	-14.91	20240109	11370	20.93	20240419	25350	-45.76	20230621	11370	20.93	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
104	20240612	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	0	3	0.00	63572050	4676	21.77	13600	13690	13500	17680	9520	13600	13595.39	0.37	-1513	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1491	22.33	2.52	12	0.04	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
105	20240612	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	0	3	0.00	16524920	1216	5.66	13600	13690	13500	17680	9520	13600	13589.57	0.37	-930	13813	13706	13603	13496	13393	13655	13445	55	4080	500	10060	10	1	10966000	1491	22.33	2.52	12	0.01	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.03	N	273640	500	54 억	40536	N	N	0	N	N
106	20240610	160923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-30	5	-0.22	373493380	27535	110.55	13640	13700	13430	17710	9550	13630	13564.31	0.36	-433	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1491	22.33	2.52	12	0.25	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
107	20240610	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	0	3	0.00	349683310	25781	103.50	13640	13700	13430	17710	9550	13630	13563.61	0.36	130	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1495	22.38	2.52	12	0.24	609.00	5404.00	25350	20230621	-46.23	11370	20240419	19.88	16160	-15.66	20240109	11370	19.88	20240419	25350	-46.23	20230621	11370	19.88	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
108	20240610	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-40	5	-0.29	297365780	21911	87.97	13640	13700	13430	17710	9550	13630	13571.53	0.36	618	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1490	22.32	2.51	12	0.20	609.00	5404.00	25350	20230621	-46.39	11370	20240419	19.53	16160	-15.90	20240109	11370	19.53	20240419	25350	-46.39	20230621	11370	19.53	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
109	20240610	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-140	5	-1.03	283002810	20846	83.69	13640	13700	13430	17710	9550	13630	13575.88	0.36	322	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1479	22.15	2.50	12	0.19	609.00	5404.00	25350	20230621	-46.79	11370	20240419	18.65	16160	-16.52	20240109	11370	18.65	20240419	25350	-46.79	20230621	11370	18.65	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
110	20240610	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-70	5	-0.51	254821110	18756	75.30	13640	13700	13430	17710	9550	13630	13586.11	0.36	-15	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1487	22.27	2.51	12	0.17	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
111	20240610	110928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-70	5	-0.51	199156780	14663	58.87	13640	13700	13430	17710	9550	13630	13582.27	0.36	-1344	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1487	22.27	2.51	12	0.13	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
112	20240610	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	-110	5	-0.81	167343370	12312	49.43	13640	13700	13430	17710	9550	13630	13591.89	0.36	-1602	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1483	22.20	2.50	12	0.11	609.00	5404.00	25350	20230621	-46.67	11370	20240419	18.91	16160	-16.34	20240109	11370	18.91	20240419	25350	-46.67	20230621	11370	18.91	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
113	20240610	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-90	5	-0.66	32028350	2360	9.47	13640	13640	13430	17710	9550	13630	13571.33	0.36	-806	14103	13866	13573	13336	13043	13720	13190	55	4080	500	10080	10	1	10966000	1485	22.23	2.51	12	0.02	609.00	5404.00	25350	20230621	-46.59	11370	20240419	19.09	16160	-16.21	20240109	11370	19.09	20240419	25350	-46.59	20230621	11370	19.09	20240419	2.03	N	273640	500	54 억	39750	N	N	0	N	N
114	20240607	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	190	2	1.41	335956870	24905	99.68	13790	13810	13280	17470	9410	13440	13489.54	0.36	-1400	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1495	22.38	2.52	12	0.23	609.00	5404.00	25350	20230621	-46.23	11370	20240419	19.88	16160	-15.66	20240109	11370	19.88	20240419	25350	-46.23	20230621	11370	19.88	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
115	20240607	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	160	2	1.19	297112090	22051	88.26	13790	13810	13280	17470	9410	13440	13473.86	0.36	-952	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1491	22.33	2.52	12	0.20	609.00	5404.00	25350	20230621	-46.35	11370	20240419	19.61	16160	-15.84	20240109	11370	19.61	20240419	25350	-46.35	20230621	11370	19.61	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
116	20240607	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	50	2	0.37	223765400	16616	66.51	13790	13810	13280	17470	9410	13440	13466.86	0.36	-1954	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1479	22.15	2.50	12	0.15	609.00	5404.00	25350	20230621	-46.79	11370	20240419	18.65	16160	-16.52	20240109	11370	18.65	20240419	25350	-46.79	20230621	11370	18.65	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
117	20240607	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	30	2	0.22	209197220	15534	62.18	13790	13810	13280	17470	9410	13440	13467.05	0.36	-1859	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1477	22.12	2.49	12	0.14	609.00	5404.00	25350	20230621	-46.86	11370	20240419	18.47	16160	-16.65	20240109	11370	18.47	20240419	25350	-46.86	20230621	11370	18.47	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
118	20240607	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	120	2	0.89	176115910	13081	52.36	13790	13810	13280	17470	9410	13440	13463.49	0.36	-2028	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1487	22.27	2.51	12	0.12	609.00	5404.00	25350	20230621	-46.51	11370	20240419	19.26	16160	-16.09	20240109	11370	19.26	20240419	25350	-46.51	20230621	11370	19.26	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
119	20240607	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-40	5	-0.30	128593050	9545	38.20	13790	13810	13280	17470	9410	13440	13472.29	0.36	-1155	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1469	22.00	2.48	12	0.09	609.00	5404.00	25350	20230621	-47.14	11370	20240419	17.85	16160	-17.08	20240109	11370	17.85	20240419	25350	-47.14	20230621	11370	17.85	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
120	20240607	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	-20	5	-0.15	115920600	8597	34.41	13790	13810	13280	17470	9410	13440	13483.84	0.36	-1082	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1472	22.04	2.48	12	0.08	609.00	5404.00	25350	20230621	-47.06	11370	20240419	18.03	16160	-16.96	20240109	11370	18.03	20240419	25350	-47.06	20230621	11370	18.03	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
121	20240607	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	180	2	1.34	37070890	2710	10.85	13790	13810	13500	17470	9410	13440	13679.30	0.36	-918	13813	13626	13383	13196	12953	13720	13290	55	4030	500	9940	10	1	10966000	1494	22.36	2.52	12	0.02	609.00	5404.00	25350	20230621	-46.27	11370	20240419	19.79	16160	-15.72	20240109	11370	19.79	20240419	25350	-46.27	20230621	11370	19.79	20240419	2.04	N	273640	500	54 억	39693	N	N	0	N	N
122	20240605	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	60	2	0.45	332469580	24924	90.36	13370	13570	13140	17390	9370	13380	13339.26	0.38	-1467	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1474	22.07	2.49	12	0.23	609.00	5404.00	25350	20230621	-46.98	11370	20240419	18.21	16160	-16.83	20240109	11370	18.21	20240419	25350	-46.98	20230621	11370	18.21	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
123	20240605	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13250	-130	5	-0.97	299080880	22422	81.29	13370	13570	13140	17390	9370	13380	13338.72	0.38	-1408	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1453	21.76	2.45	12	0.20	609.00	5404.00	25350	20230621	-47.73	11370	20240419	16.53	16160	-18.01	20240109	11370	16.53	20240419	25350	-47.73	20230621	11370	16.53	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
124	20240605	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	70	2	0.52	288695280	21643	78.46	13370	13570	13140	17390	9370	13380	13338.97	0.38	-1143	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1475	22.09	2.49	12	0.20	609.00	5404.00	25350	20230621	-46.94	11370	20240419	18.29	16160	-16.77	20240109	11370	18.29	20240419	25350	-46.94	20230621	11370	18.29	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
125	20240605	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	10	2	0.07	270945520	20320	73.67	13370	13570	13140	17390	9370	13380	13333.93	0.38	-1111	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1468	21.99	2.48	12	0.19	609.00	5404.00	25350	20230621	-47.18	11370	20240419	17.77	16160	-17.14	20240109	11370	17.77	20240419	25350	-47.18	20230621	11370	17.77	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
126	20240605	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	60	2	0.45	253158540	18984	68.82	13370	13570	13140	17390	9370	13380	13335.36	0.38	-704	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1474	22.07	2.49	12	0.17	609.00	5404.00	25350	20230621	-46.98	11370	20240419	18.21	16160	-16.83	20240109	11370	18.21	20240419	25350	-46.98	20230621	11370	18.21	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
127	20240605	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	0	3	0.00	226758700	17007	61.66	13370	13570	13140	17390	9370	13380	13333.26	0.38	-642	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1467	21.97	2.48	12	0.16	609.00	5404.00	25350	20230621	-47.22	11370	20240419	17.68	16160	-17.20	20240109	11370	17.68	20240419	25350	-47.22	20230621	11370	17.68	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
128	20240605	100949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	-90	5	-0.67	151125860	11295	40.95	13370	13570	13170	17390	9370	13380	13379.89	0.38	-2039	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1457	21.82	2.46	12	0.10	609.00	5404.00	25350	20230621	-47.57	11370	20240419	16.89	16160	-17.76	20240109	11370	16.89	20240419	25350	-47.57	20230621	11370	16.89	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
129	20240605	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	60	2	0.45	6856120	512	1.86	13370	13570	13370	17390	9370	13380	13390.86	0.38	-282	14013	13696	13473	13156	12933	13585	13045	55	4010	500	9900	10	1	10966000	1474	22.07	2.49	12	0.00	609.00	5404.00	25350	20230621	-46.98	11370	20240419	18.21	16160	-16.83	20240109	11370	18.21	20240419	25350	-46.98	20230621	11370	18.21	20240419	2.05	N	273640	500	54 억	41157	N	N	0	N	N
130	20240604	160941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-310	5	-2.26	368809780	27573	50.36	13420	13790	13250	17790	9590	13690	13375.76	0.39	-1764	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1467	21.97	2.48	12	0.25	609.00	5404.00	25350	20230621	-47.22	11370	20240419	17.68	16160	-17.20	20240109	11370	17.68	20240419	25350	-47.22	20230621	11370	17.68	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
131	20240604	150941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	-260	5	-1.90	350234310	26182	47.82	13420	13790	13250	17790	9590	13690	13376.91	0.39	-1528	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1473	22.05	2.49	12	0.24	609.00	5404.00	25350	20230621	-47.02	11370	20240419	18.12	16160	-16.89	20240109	11370	18.12	20240419	25350	-47.02	20230621	11370	18.12	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
132	20240604	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	-260	5	-1.90	290388490	21706	39.65	13420	13790	13250	17790	9590	13690	13378.26	0.39	-1457	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1473	22.05	2.49	12	0.20	609.00	5404.00	25350	20230621	-47.02	11370	20240419	18.12	16160	-16.89	20240109	11370	18.12	20240419	25350	-47.02	20230621	11370	18.12	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
133	20240604	130940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	-260	5	-1.90	253777580	18973	34.66	13420	13790	13250	17790	9590	13690	13375.72	0.39	-1890	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1473	22.05	2.49	12	0.17	609.00	5404.00	25350	20230621	-47.02	11370	20240419	18.12	16160	-16.89	20240109	11370	18.12	20240419	25350	-47.02	20230621	11370	18.12	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
134	20240604	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-300	5	-2.19	237870040	17781	32.48	13420	13790	13250	17790	9590	13690	13377.77	0.39	-1720	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1468	21.99	2.48	12	0.16	609.00	5404.00	25350	20230621	-47.18	11370	20240419	17.77	16160	-17.14	20240109	11370	17.77	20240419	25350	-47.18	20230621	11370	17.77	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
135	20240604	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-330	5	-2.41	218167090	16303	29.78	13420	13790	13250	17790	9590	13690	13382.02	0.39	-1590	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1465	21.94	2.47	12	0.15	609.00	5404.00	25350	20230621	-47.30	11370	20240419	17.50	16160	-17.33	20240109	11370	17.50	20240419	25350	-47.30	20230621	11370	17.50	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
136	20240604	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-210	5	-1.53	112517960	8374	15.30	13420	13790	13300	17790	9590	13690	13436.58	0.39	-938	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1478	22.13	2.49	12	0.08	609.00	5404.00	25350	20230621	-46.82	11370	20240419	18.56	16160	-16.58	20240109	11370	18.56	20240419	25350	-46.82	20230621	11370	18.56	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
137	20240604	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-110	5	-0.80	12486820	924	1.69	13420	13790	13420	17790	9590	13690	13513.87	0.39	-395	14063	13876	13613	13426	13163	13745	13295	55	4100	500	10130	10	1	10966000	1489	22.30	2.51	12	0.01	609.00	5404.00	25350	20230621	-46.43	11370	20240419	19.44	16160	-15.97	20240109	11370	19.44	20240419	25350	-46.43	20230621	11370	19.44	20240419	2.05	N	273640	500	54 억	43028	N	N	0	N	N
138	20240603	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	80	2	0.59	737332480	54492	90.12	13800	13800	13350	17690	9530	13610	13530.93	0.41	-2297	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1501	22.48	2.53	12	0.50	609.00	5404.00	25350	20230621	-46.00	11370	20240419	20.40	16160	-15.28	20240109	11370	20.40	20240419	25350	-46.00	20230621	11370	20.40	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
139	20240603	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13540	-70	5	-0.51	678352730	50169	82.97	13800	13800	13350	17690	9530	13610	13521.35	0.41	-1391	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1485	22.23	2.51	12	0.46	609.00	5404.00	25350	20230621	-46.59	11370	20240419	19.09	16160	-16.21	20240109	11370	19.09	20240419	25350	-46.59	20230621	11370	19.09	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
140	20240603	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	-80	5	-0.59	546855100	40403	66.82	13800	13800	13350	17690	9530	13610	13535.01	0.41	-2531	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1484	22.22	2.50	12	0.37	609.00	5404.00	25350	20230621	-46.63	11370	20240419	19.00	16160	-16.27	20240109	11370	19.00	20240419	25350	-46.63	20230621	11370	19.00	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
141	20240603	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13660	50	2	0.37	475099380	35103	58.05	13800	13800	13350	17690	9530	13610	13534.44	0.41	-4640	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1498	22.43	2.53	12	0.32	609.00	5404.00	25350	20230621	-46.11	11370	20240419	20.14	16160	-15.47	20240109	11370	20.14	20240419	25350	-46.11	20230621	11370	20.14	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
142	20240603	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-220	5	-1.62	350037690	25782	42.64	13800	13800	13390	17690	9530	13610	13576.82	0.41	-6471	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1468	21.99	2.48	12	0.24	609.00	5404.00	25350	20230621	-47.18	11370	20240419	17.77	16160	-17.14	20240109	11370	17.77	20240419	25350	-47.18	20230621	11370	17.77	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
143	20240603	110922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	-120	5	-0.88	291830640	21446	35.47	13800	13800	13400	17690	9530	13610	13607.70	0.41	-6301	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1479	22.15	2.50	12	0.20	609.00	5404.00	25350	20230621	-46.79	11370	20240419	18.65	16160	-16.52	20240109	11370	18.65	20240419	25350	-46.79	20230621	11370	18.65	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
144	20240603	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	-40	5	-0.29	244896090	17970	29.72	13800	13800	13420	17690	9530	13610	13628.05	0.41	-5418	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1488	22.28	2.51	12	0.16	609.00	5404.00	25350	20230621	-46.47	11370	20240419	19.35	16160	-16.03	20240109	11370	19.35	20240419	25350	-46.47	20230621	11370	19.35	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N
145	20240603	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	20	2	0.15	95913720	7024	11.62	13800	13800	13520	17690	9530	13610	13655.14	0.41	-3159	14143	13876	13573	13306	13003	14010	13440	55	4080	500	10070	10	1	10966000	1495	22.38	2.52	12	0.06	609.00	5404.00	25350	20230621	-46.23	11370	20240419	19.88	16160	-15.66	20240109	11370	19.88	20240419	25350	-46.23	20230621	11370	19.88	20240419	2.11	N	273640	500	54 억	45335	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History