KissMeData/077360/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	20240531	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-90	5	-1.13	4668392040	587553	109.00	8000	8210	7790	10340	5580	7960	7945.51	3.02	-87041	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3576	62.96	1.24	12	1.29	125.00	6369.00	10640	20230713	-26.03	5640	20230524	39.54	8600	-8.49	20240527	6180	27.35	20240320	10640	-26.03	20230713	5930	32.72	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
3	20240531	150650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-80	5	-1.01	4514833350	568047	105.38	8000	8210	7790	10340	5580	7960	7947.99	3.02	-87038	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3580	63.04	1.24	12	1.25	125.00	6369.00	10640	20230713	-25.94	5640	20230524	39.72	8600	-8.37	20240527	6180	27.51	20240320	10640	-25.94	20230713	5930	32.88	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
4	20240531	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-70	5	-0.88	3700852320	464255	86.13	8000	8210	7830	10340	5580	7960	7971.59	3.02	-69723	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3585	63.12	1.24	12	1.02	125.00	6369.00	10640	20230713	-25.85	5640	20230524	39.89	8600	-8.26	20240527	6180	27.67	20240320	10640	-25.85	20230713	5930	33.05	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
5	20240531	130656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-80	5	-1.01	3177458460	398163	73.87	8000	8210	7830	10340	5580	7960	7980.30	3.02	-69186	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3580	63.04	1.24	12	0.88	125.00	6369.00	10640	20230713	-25.94	5640	20230524	39.72	8600	-8.37	20240527	6180	27.51	20240320	10640	-25.94	20230713	5930	32.88	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
6	20240531	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-40	5	-0.50	2828945740	354084	65.69	8000	8210	7830	10340	5580	7960	7989.48	3.02	-58982	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3599	63.36	1.24	12	0.78	125.00	6369.00	10640	20230713	-25.56	5640	20230524	40.43	8600	-7.91	20240527	6180	28.16	20240320	10640	-25.56	20230713	5930	33.56	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
7	20240531	110655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-80	5	-1.01	2539250870	317401	58.88	8000	8210	7830	10340	5580	7960	8000.14	3.02	-57419	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3580	63.04	1.24	12	0.70	125.00	6369.00	10640	20230713	-25.94	5640	20230524	39.72	8600	-8.37	20240527	6180	27.51	20240320	10640	-25.94	20230713	5930	32.88	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
8	20240531	100657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	40	2	0.50	1611706970	200149	37.13	8000	8210	7910	10340	5580	7960	8052.54	3.02	-56578	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3635	64.00	1.26	12	0.44	125.00	6369.00	10640	20230713	-24.81	5640	20230524	41.84	8600	-6.98	20240527	6180	29.45	20240320	10640	-24.81	20230713	5930	34.91	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
9	20240531	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	120	2	1.51	271337630	33801	6.27	8000	8090	7950	10340	5580	7960	8027.53	3.02	-14055	8373	8166	8023	7816	7673	8095	7745	91	2380	200	5890	10	1	45437002	3671	64.64	1.27	12	0.07	125.00	6369.00	10640	20230713	-24.06	5640	20230524	43.26	8600	-6.05	20240527	6180	30.74	20240320	10640	-24.06	20230713	5930	36.26	20231031	3.87	N	077360	200	90 억	1374443	N	N	1184	N	N
10	20240530	160651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-130	5	-1.61	4292312130	537898	53.63	8080	8230	7880	10510	5670	8090	7978.64	2.91	51090	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3617	63.68	1.25	12	1.18	125.00	6369.00	10640	20230713	-25.19	5640	20230524	41.13	8600	-7.44	20240527	6180	28.80	20240320	10640	-25.19	20230713	5930	34.23	20231031	3.72	N	077360	200	90 억	1322877	N	N	1184	N	N
11	20240530	150652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-150	5	-1.85	4032900390	505256	50.37	8080	8230	7880	10510	5670	8090	7980.63	2.91	49578	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3608	63.52	1.25	12	1.11	125.00	6369.00	10640	20230713	-25.38	5640	20230524	40.78	8600	-7.67	20240527	6180	28.48	20240320	10640	-25.38	20230713	5930	33.90	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
12	20240530	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-140	5	-1.73	3605244150	451256	44.99	8080	8230	7880	10510	5670	8090	7988.04	2.91	25609	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3612	63.60	1.25	12	0.99	125.00	6369.00	10640	20230713	-25.28	5640	20230524	40.96	8600	-7.56	20240527	6180	28.64	20240320	10640	-25.28	20230713	5930	34.06	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
13	20240530	130653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-110	5	-1.36	3222738110	402928	40.17	8080	8230	7880	10510	5670	8090	7996.95	2.91	14843	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3626	63.84	1.25	12	0.89	125.00	6369.00	10640	20230713	-25.00	5640	20230524	41.49	8600	-7.21	20240527	6180	29.13	20240320	10640	-25.00	20230713	5930	34.57	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
14	20240530	120652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-150	5	-1.85	2984179810	372904	37.18	8080	8230	7880	10510	5670	8090	8001.15	2.91	5615	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3608	63.52	1.25	12	0.82	125.00	6369.00	10640	20230713	-25.38	5640	20230524	40.78	8600	-7.67	20240527	6180	28.48	20240320	10640	-25.38	20230713	5930	33.90	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
15	20240530	110652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-140	5	-1.73	2489121530	310312	30.94	8080	8230	7910	10510	5670	8090	8020.04	2.91	5716	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3612	63.60	1.25	12	0.68	125.00	6369.00	10640	20230713	-25.28	5640	20230524	40.96	8600	-7.56	20240527	6180	28.64	20240320	10640	-25.28	20230713	5930	34.06	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
16	20240530	100653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-140	5	-1.73	1909807730	237286	23.66	8080	8230	7910	10510	5670	8090	8047.50	2.91	7246	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3612	63.60	1.25	12	0.52	125.00	6369.00	10640	20230713	-25.28	5640	20230524	40.96	8600	-7.56	20240527	6180	28.64	20240320	10640	-25.28	20230713	5930	34.06	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
17	20240530	090652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-50	5	-0.62	464319000	57985	5.78	8080	8090	7910	10510	5670	8090	7998.35	2.91	-5567	8763	8426	8253	7916	7743	8340	7830	91	2420	200	5980	10	1	45437002	3653	64.32	1.26	12	0.13	125.00	6369.00	10640	20230713	-24.44	5640	20230524	42.55	8600	-6.51	20240527	6180	30.10	20240320	10640	-24.44	20230713	5930	35.58	20231031	3.72	N	077360	200	90 억	1322877	N	N	0	N	N
18	20240529	160647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-90	5	-1.10	8209810790	990660	137.08	8380	8590	8080	10630	5730	8180	8288.53	3.26	-157285	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3676	64.72	1.27	12	2.18	125.00	6369.00	10640	20230713	-23.97	5640	20230524	43.44	8600	-5.93	20240527	6180	30.91	20240320	10640	-23.97	20230713	5930	36.42	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
19	20240529	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	-40	5	-0.49	7788868060	938667	129.88	8380	8590	8090	10630	5730	8180	8297.80	3.26	-144197	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3699	65.12	1.28	12	2.07	125.00	6369.00	10640	20230713	-23.50	5640	20230524	44.33	8600	-5.35	20240527	6180	31.72	20240320	10640	-23.50	20230713	5930	37.27	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
20	20240529	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	-70	5	-0.86	7378584370	888141	122.89	8380	8590	8090	10630	5730	8180	8307.90	3.26	-142049	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3685	64.88	1.27	12	1.95	125.00	6369.00	10640	20230713	-23.78	5640	20230524	43.79	8600	-5.70	20240527	6180	31.23	20240320	10640	-23.78	20230713	5930	36.76	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
21	20240529	130648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	0	3	0.00	6988453730	840193	116.26	8380	8590	8090	10630	5730	8180	8317.68	3.26	-140704	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3717	65.44	1.28	12	1.85	125.00	6369.00	10640	20230713	-23.12	5640	20230524	45.04	8600	-4.88	20240527	6180	32.36	20240320	10640	-23.12	20230713	5930	37.94	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
22	20240529	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	6511518710	781398	108.12	8380	8590	8090	10630	5730	8180	8333.17	3.26	-139843	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3680	64.80	1.27	12	1.72	125.00	6369.00	10640	20230713	-23.87	5640	20230524	43.62	8600	-5.81	20240527	6180	31.07	20240320	10640	-23.87	20230713	5930	36.59	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
23	20240529	110648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	0	3	0.00	5773816060	690770	95.58	8380	8590	8150	10630	5730	8180	8358.52	3.26	-123735	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3717	65.44	1.28	12	1.52	125.00	6369.00	10640	20230713	-23.12	5640	20230524	45.04	8600	-4.88	20240527	6180	32.36	20240320	10640	-23.12	20230713	5930	37.94	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
24	20240529	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	50	2	0.61	4825774320	575033	79.57	8380	8590	8180	10630	5730	8180	8392.17	3.26	-105841	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3739	65.84	1.29	12	1.27	125.00	6369.00	10640	20230713	-22.65	5640	20230524	45.92	8600	-4.30	20240527	6180	33.17	20240320	10640	-22.65	20230713	5930	38.79	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
25	20240529	090643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	200	2	2.44	561231040	67463	9.33	8380	8390	8250	10630	5730	8180	8319.09	3.26	-3758	8780	8480	8270	7970	7760	8375	7865	91	2450	200	6050	10	1	45437002	3808	67.04	1.32	12	0.15	125.00	6369.00	10640	20230713	-21.24	5640	20230524	48.58	8600	-2.56	20240527	6180	35.60	20240320	10640	-21.24	20230713	5930	41.32	20231031	3.66	N	077360	200	90 억	1479677	N	N	0	N	N
26	20240528	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	-180	5	-2.15	5895306120	715068	30.78	8400	8570	8060	10860	5860	8360	8244.62	3.59	-157546	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3717	65.44	1.28	12	1.57	125.00	6369.00	10640	20230713	-23.12	5640	20230524	45.04	8600	-4.88	20240527	6180	32.36	20240320	10640	-23.12	20230713	5930	37.94	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
27	20240528	150645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8210	-150	5	-1.79	5546022510	672361	28.94	8400	8570	8060	10860	5860	8360	8248.57	3.59	-142928	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3730	65.68	1.29	12	1.48	125.00	6369.00	10640	20230713	-22.84	5640	20230524	45.57	8600	-4.53	20240527	6180	32.85	20240320	10640	-22.84	20230713	5930	38.45	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
28	20240528	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	-200	5	-2.39	5102877440	618162	26.61	8400	8570	8060	10860	5860	8360	8254.91	3.59	-126356	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3708	65.28	1.28	12	1.36	125.00	6369.00	10640	20230713	-23.31	5640	20230524	44.68	8600	-5.12	20240527	6180	32.04	20240320	10640	-23.31	20230713	5930	37.61	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
29	20240528	130643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-270	5	-3.23	4780926450	578587	24.90	8400	8570	8060	10860	5860	8360	8263.10	3.59	-114058	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3676	64.72	1.27	12	1.27	125.00	6369.00	10640	20230713	-23.97	5640	20230524	43.44	8600	-5.93	20240527	6180	30.91	20240320	10640	-23.97	20230713	5930	36.42	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
30	20240528	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-160	5	-1.91	3774079210	454567	19.57	8400	8570	8160	10860	5860	8360	8302.58	3.59	-56961	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3726	65.60	1.29	12	1.00	125.00	6369.00	10640	20230713	-22.93	5640	20230524	45.39	8600	-4.65	20240527	6180	32.69	20240320	10640	-22.93	20230713	5930	38.28	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
31	20240528	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-100	5	-1.20	3250193600	390627	16.81	8400	8570	8190	10860	5860	8360	8320.45	3.59	-28684	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3753	66.08	1.30	12	0.86	125.00	6369.00	10640	20230713	-22.37	5640	20230524	46.45	8600	-3.95	20240527	6180	33.66	20240320	10640	-22.37	20230713	5930	39.29	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
32	20240528	100644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-80	5	-0.96	2345969300	280607	12.08	8400	8570	8220	10860	5860	8360	8360.34	3.59	-19903	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3762	66.24	1.30	12	0.62	125.00	6369.00	10640	20230713	-22.18	5640	20230524	46.81	8600	-3.72	20240527	6180	33.98	20240320	10640	-22.18	20230713	5930	39.63	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
33	20240528	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	40	2	0.48	928131790	110108	4.74	8400	8570	8360	10860	5860	8360	8429.31	3.59	-26718	8946	8652	8306	8012	7666	8800	8160	91	2500	200	6180	10	1	45437002	3817	67.20	1.32	12	0.24	125.00	6369.00	10640	20230713	-21.05	5640	20230524	48.94	8600	-2.33	20240527	6180	35.92	20240320	10640	-21.05	20230713	5930	41.65	20231031	3.76	N	077360	200	90 억	1632340	N	N	0	N	N
34	20240527	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	550	2	7.04	19222136140	2309869	384.23	8100	8600	7960	10150	5470	7810	8321.64	3.27	227202	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3799	66.88	1.31	12	5.08	125.00	6369.00	10640	20230713	-21.43	5530	20230518	51.18	8600	-2.79	20240527	6180	35.28	20240320	10640	-21.43	20230713	5930	40.98	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
35	20240527	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	520	2	6.66	18552954840	2229669	370.89	8100	8600	7960	10150	5470	7810	8320.95	3.27	200894	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3785	66.64	1.31	12	4.91	125.00	6369.00	10640	20230713	-21.71	5530	20230518	50.63	8600	-3.14	20240527	6180	34.79	20240320	10640	-21.71	20230713	5930	40.47	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
36	20240527	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8170	360	2	4.61	17163018570	2061365	342.89	8100	8600	7960	10150	5470	7810	8326.05	3.27	148318	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3712	65.36	1.28	12	4.54	125.00	6369.00	10640	20230713	-23.21	5530	20230518	47.74	8600	-5.00	20240527	6180	32.20	20240320	10640	-23.21	20230713	5930	37.77	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
37	20240527	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	460	2	5.89	15710844160	1884587	313.49	8100	8600	7960	10150	5470	7810	8336.49	3.27	155454	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3758	66.16	1.30	12	4.15	125.00	6369.00	10640	20230713	-22.27	5530	20230518	49.55	8600	-3.84	20240527	6180	33.82	20240320	10640	-22.27	20230713	5930	39.46	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
38	20240527	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	550	2	7.04	9923908620	1198889	199.43	8100	8420	7960	10150	5470	7810	8277.59	3.27	105072	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3799	66.88	1.31	12	2.64	125.00	6369.00	10640	20230713	-21.43	5530	20230518	51.18	8440	-0.95	20240516	6180	35.28	20240320	10640	-21.43	20230713	5930	40.98	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
39	20240527	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	540	2	6.91	8545157500	1032883	171.81	8100	8420	7960	10150	5470	7810	8273.11	3.27	125897	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3794	66.80	1.31	12	2.27	125.00	6369.00	10640	20230713	-21.52	5530	20230518	50.99	8440	-1.07	20240516	6180	35.11	20240320	10640	-21.52	20230713	5930	40.81	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
40	20240527	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	530	2	6.79	6476915780	783790	130.38	8100	8420	7960	10150	5470	7810	8263.59	3.27	102596	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3789	66.72	1.31	12	1.73	125.00	6369.00	10640	20230713	-21.62	5530	20230518	50.81	8440	-1.18	20240516	6180	34.95	20240320	10640	-21.62	20230713	5930	40.64	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
41	20240527	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	300	2	3.84	945457660	117449	19.54	8100	8140	7960	10150	5470	7810	8049.94	3.27	-11729	8203	8006	7883	7686	7563	7945	7625	91	2340	200	5770	10	1	45437002	3685	64.88	1.27	12	0.26	125.00	6369.00	10640	20230713	-23.78	5530	20230518	46.65	8440	-3.91	20240516	6180	31.23	20240320	10640	-23.78	20230713	5930	36.76	20231031	3.67	N	077360	200	90 억	1486345	N	N	0	N	N
42	20240524	160609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	-260	5	-3.22	4668771100	593307	29.60	7900	8080	7760	10490	5650	8070	7869.03	3.40	-46539	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3549	62.48	1.23	12	1.31	125.00	6369.00	10640	20230713	-26.60	5400	20230517	44.63	8440	-7.46	20240516	6180	26.38	20240320	10640	-26.60	20230713	5640	38.48	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
43	20240524	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-240	5	-2.97	4429542570	562690	28.08	7900	8080	7760	10490	5650	8070	7872.01	3.40	-39969	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3558	62.64	1.23	12	1.24	125.00	6369.00	10640	20230713	-26.41	5400	20230517	45.00	8440	-7.23	20240516	6180	26.70	20240320	10640	-26.41	20230713	5640	38.83	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
44	20240524	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-190	5	-2.35	3998336670	507804	25.34	7900	8080	7760	10490	5650	8070	7873.70	3.40	-32316	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3580	63.04	1.24	12	1.12	125.00	6369.00	10640	20230713	-25.94	5400	20230517	45.93	8440	-6.64	20240516	6180	27.51	20240320	10640	-25.94	20230713	5640	39.72	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
45	20240524	130609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-200	5	-2.48	3748920030	476158	23.76	7900	8080	7760	10490	5650	8070	7873.19	3.40	-24360	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3576	62.96	1.24	12	1.05	125.00	6369.00	10640	20230713	-26.03	5400	20230517	45.74	8440	-6.75	20240516	6180	27.35	20240320	10640	-26.03	20230713	5640	39.54	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
46	20240524	120610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-180	5	-2.23	3433074000	436174	21.76	7900	8080	7760	10490	5650	8070	7870.79	3.40	-14970	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3585	63.12	1.24	12	0.96	125.00	6369.00	10640	20230713	-25.85	5400	20230517	46.11	8440	-6.52	20240516	6180	27.67	20240320	10640	-25.85	20230713	5640	39.89	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
47	20240524	110608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-170	5	-2.11	3148101750	400082	19.96	7900	8080	7760	10490	5650	8070	7868.54	3.40	-14641	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3590	63.20	1.24	12	0.88	125.00	6369.00	10640	20230713	-25.75	5400	20230517	46.30	8440	-6.40	20240516	6180	27.83	20240320	10640	-25.75	20230713	5640	40.07	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
48	20240524	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-220	5	-2.73	2630535890	334509	16.69	7900	8080	7760	10490	5650	8070	7863.75	3.40	-5286	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3567	62.80	1.23	12	0.74	125.00	6369.00	10640	20230713	-26.22	5400	20230517	45.37	8440	-6.99	20240516	6180	27.02	20240320	10640	-26.22	20230713	5640	39.18	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
49	20240524	090609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	501145690	63018	3.14	7900	8080	7870	10490	5650	8070	7952.05	3.40	-3099	8670	8370	8000	7700	7330	8520	7850	91	2420	200	5970	10	1	45437002	3617	63.68	1.25	12	0.14	125.00	6369.00	10640	20230713	-25.19	5400	20230517	47.41	8440	-5.69	20240516	6180	28.80	20240320	10640	-25.19	20230713	5640	41.13	20230524	3.69	N	077360	200	90 억	1546629	N	N	0	N	N
50	20240523	160606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	580	2	7.74	16033265770	1993498	560.71	7910	8300	7630	9730	5250	7490	8042.67	2.70	321324	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3667	64.56	1.27	12	4.39	125.00	6369.00	10640	20230713	-24.15	5370	20230516	50.28	8440	-4.38	20240516	6180	30.58	20240320	10640	-24.15	20230713	5640	43.09	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
51	20240523	150612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	600	2	8.01	15360667160	1910306	537.31	7910	8300	7630	9730	5250	7490	8040.95	2.70	308645	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3676	64.72	1.27	12	4.20	125.00	6369.00	10640	20230713	-23.97	5370	20230516	50.65	8440	-4.15	20240516	6180	30.91	20240320	10640	-23.97	20230713	5640	43.44	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
52	20240523	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	700	2	9.35	13931649110	1734926	487.98	7910	8300	7630	9730	5250	7490	8030.11	2.70	295366	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3721	65.52	1.29	12	3.82	125.00	6369.00	10640	20230713	-23.03	5370	20230516	52.51	8440	-2.96	20240516	6180	32.52	20240320	10640	-23.03	20230713	5640	45.21	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
53	20240523	130610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	530	2	7.08	10272704920	1288059	362.29	7910	8240	7630	9730	5250	7490	7975.34	2.70	240262	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3644	64.16	1.26	12	2.83	125.00	6369.00	10640	20230713	-24.62	5370	20230516	49.35	8440	-4.98	20240516	6180	29.77	20240320	10640	-24.62	20230713	5640	42.20	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
54	20240523	120607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	530	2	7.08	9670225020	1212890	341.15	7910	8240	7630	9730	5250	7490	7972.88	2.70	232983	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3644	64.16	1.26	12	2.67	125.00	6369.00	10640	20230713	-24.62	5370	20230516	49.35	8440	-4.98	20240516	6180	29.77	20240320	10640	-24.62	20230713	5640	42.20	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
55	20240523	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8130	640	2	8.54	8259550820	1038240	292.03	7910	8240	7630	9730	5250	7490	7955.34	2.70	192255	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3694	65.04	1.28	12	2.29	125.00	6369.00	10640	20230713	-23.59	5370	20230516	51.40	8440	-3.67	20240516	6180	31.55	20240320	10640	-23.59	20230713	5640	44.15	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
56	20240523	100608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	560	2	7.48	5792955370	733287	206.25	7910	8240	7630	9730	5250	7490	7899.98	2.70	64489	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3658	64.40	1.26	12	1.61	125.00	6369.00	10640	20230713	-24.34	5370	20230516	49.91	8440	-4.62	20240516	6180	30.26	20240320	10640	-24.34	20230713	5640	42.73	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
57	20240523	090610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	220	2	2.94	2583146430	326593	91.86	7910	8240	7710	9730	5250	7490	7909.37	2.70	-65033	7763	7626	7533	7396	7303	7580	7350	91	2240	200	5540	10	1	45437002	3503	61.68	1.21	12	0.72	125.00	6369.00	10640	20230713	-27.54	5370	20230516	43.58	8440	-8.65	20240516	6180	24.76	20240320	10640	-27.54	20230713	5640	36.70	20230524	3.75	N	077360	200	90 억	1227011	N	N	0	N	N
58	20240522	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-170	5	-2.22	2637357250	350455	66.13	7660	7670	7440	9950	5370	7660	7525.54	2.68	11335	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3403	59.92	1.18	12	0.77	125.00	6369.00	10640	20230713	-29.61	5320	20230515	40.79	8440	-11.26	20240516	6180	21.20	20240320	10640	-29.61	20230713	5640	32.80	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
59	20240522	150606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7450	-210	5	-2.74	2545002120	338114	63.80	7660	7670	7450	9950	5370	7660	7527.05	2.68	12599	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3385	59.60	1.17	12	0.74	125.00	6369.00	10640	20230713	-29.98	5320	20230515	40.04	8440	-11.73	20240516	6180	20.55	20240320	10640	-29.98	20230713	5640	32.09	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
60	20240522	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-140	5	-1.83	2032461130	269641	50.88	7660	7670	7480	9950	5370	7660	7537.66	2.68	8552	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3417	60.16	1.18	12	0.59	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8440	-10.90	20240516	6180	21.68	20240320	10640	-29.32	20230713	5640	33.33	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
61	20240522	130603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-160	5	-2.09	1832239700	242964	45.85	7660	7670	7480	9950	5370	7660	7541.20	2.68	7021	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3408	60.00	1.18	12	0.53	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8440	-11.14	20240516	6180	21.36	20240320	10640	-29.51	20230713	5640	32.98	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
62	20240522	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-110	5	-1.44	1329499370	175929	33.20	7660	7670	7480	9950	5370	7660	7557.02	2.68	-10556	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3430	60.40	1.19	12	0.39	125.00	6369.00	10640	20230713	-29.04	5320	20230515	41.92	8440	-10.55	20240516	6180	22.17	20240320	10640	-29.04	20230713	5640	33.87	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
63	20240522	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-110	5	-1.44	1147804610	151821	28.65	7660	7670	7480	9950	5370	7660	7560.25	2.68	-16554	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3430	60.40	1.19	12	0.33	125.00	6369.00	10640	20230713	-29.04	5320	20230515	41.92	8440	-10.55	20240516	6180	22.17	20240320	10640	-29.04	20230713	5640	33.87	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
64	20240522	100606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-90	5	-1.17	884397300	117019	22.08	7660	7670	7480	9950	5370	7660	7557.72	2.68	-19070	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3440	60.56	1.19	12	0.26	125.00	6369.00	10640	20230713	-28.85	5320	20230515	42.29	8440	-10.31	20240516	6180	22.49	20240320	10640	-28.85	20230713	5640	34.22	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
65	20240522	090605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-110	5	-1.44	170976820	22453	4.24	7660	7670	7550	9950	5370	7660	7614.88	2.68	-4679	7940	7800	7670	7530	7400	7870	7600	91	2290	200	5660	10	1	45437002	3430	60.40	1.19	12	0.05	125.00	6369.00	10640	20230713	-29.04	5320	20230515	41.92	8440	-10.55	20240516	6180	22.17	20240320	10640	-29.04	20230713	5640	33.87	20230524	3.94	N	077360	200	90 억	1215713	N	N	0	N	N
66	20240521	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	110	2	1.46	4055210800	527816	99.47	7630	7810	7540	9810	5290	7550	7683.09	2.79	-54027	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3480	61.28	1.20	12	1.16	125.00	6369.00	10640	20230713	-28.01	5320	20230515	43.98	8440	-9.24	20240516	6180	23.95	20240320	10640	-28.01	20230713	5640	35.82	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
67	20240521	150605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	140	2	1.85	3923841790	510652	96.23	7630	7810	7540	9810	5290	7550	7683.98	2.79	-52904	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3494	61.52	1.21	12	1.12	125.00	6369.00	10640	20230713	-27.73	5320	20230515	44.55	8440	-8.89	20240516	6180	24.43	20240320	10640	-27.73	20230713	5640	36.35	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
68	20240521	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	160	2	2.12	3530185800	459401	86.58	7630	7810	7540	9810	5290	7550	7684.32	2.79	-40480	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3503	61.68	1.21	12	1.01	125.00	6369.00	10640	20230713	-27.54	5320	20230515	44.92	8440	-8.65	20240516	6180	24.76	20240320	10640	-27.54	20230713	5640	36.70	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
69	20240521	130603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	70	2	0.93	3085325110	401468	75.66	7630	7810	7540	9810	5290	7550	7685.11	2.79	-28426	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3462	60.96	1.20	12	0.88	125.00	6369.00	10640	20230713	-28.38	5320	20230515	43.23	8440	-9.72	20240516	6180	23.30	20240320	10640	-28.38	20230713	5640	35.11	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
70	20240521	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	20	2	0.26	2878927820	374327	70.54	7630	7810	7540	9810	5290	7550	7690.94	2.79	-30662	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3440	60.56	1.19	12	0.82	125.00	6369.00	10640	20230713	-28.85	5320	20230515	42.29	8440	-10.31	20240516	6180	22.49	20240320	10640	-28.85	20230713	5640	34.22	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
71	20240521	110605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	30	2	0.40	2512514590	325884	61.41	7630	7810	7560	9810	5290	7550	7709.84	2.79	-32023	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3444	60.64	1.19	12	0.72	125.00	6369.00	10640	20230713	-28.76	5320	20230515	42.48	8440	-10.19	20240516	6180	22.65	20240320	10640	-28.76	20230713	5640	34.40	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
72	20240521	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	60	2	0.79	2064455740	266913	50.30	7630	7810	7590	9810	5290	7550	7734.56	2.79	-31078	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3458	60.88	1.19	12	0.59	125.00	6369.00	10640	20230713	-28.48	5320	20230515	43.05	8440	-9.83	20240516	6180	23.14	20240320	10640	-28.48	20230713	5640	34.93	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
73	20240521	090600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	210	2	2.78	437154350	56411	10.63	7630	7810	7620	9810	5290	7550	7749.45	2.79	-4091	7836	7692	7536	7392	7236	7615	7315	91	2260	200	5580	10	1	45437002	3526	62.08	1.22	12	0.12	125.00	6369.00	10640	20230713	-27.07	5320	20230515	45.86	8440	-8.06	20240516	6180	25.57	20240320	10640	-27.07	20230713	5640	37.59	20230524	3.91	N	077360	200	90 억	1268862	N	N	0	N	N
74	20240517	160604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	-540	5	-6.57	6186523750	786946	29.25	8250	8250	7680	10680	5760	8220	7861.49	3.14	-212003	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3490	61.44	1.21	12	1.73	125.00	6369.00	10640	20230713	-27.82	5320	20230515	44.36	8440	-9.00	20240516	6180	24.27	20240320	10640	-27.82	20230713	5400	42.22	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
75	20240517	150606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-500	5	-6.08	5712046440	725289	26.96	8250	8250	7700	10680	5760	8220	7875.25	3.14	-189019	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3508	61.76	1.21	12	1.60	125.00	6369.00	10640	20230713	-27.44	5320	20230515	45.11	8440	-8.53	20240516	6180	24.92	20240320	10640	-27.44	20230713	5400	42.96	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
76	20240517	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-430	5	-5.23	4885631470	618623	22.99	8250	8250	7700	10680	5760	8220	7897.27	3.14	-151897	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3540	62.32	1.22	12	1.36	125.00	6369.00	10640	20230713	-26.79	5320	20230515	46.43	8440	-7.70	20240516	6180	26.05	20240320	10640	-26.79	20230713	5400	44.26	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
77	20240517	130556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	-460	5	-5.60	4634796520	586344	21.79	8250	8250	7700	10680	5760	8220	7904.24	3.14	-135774	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3526	62.08	1.22	12	1.29	125.00	6369.00	10640	20230713	-27.07	5320	20230515	45.86	8440	-8.06	20240516	6180	25.57	20240320	10640	-27.07	20230713	5400	43.70	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
78	20240517	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	-460	5	-5.60	4088907030	515767	19.17	8250	8250	7750	10680	5760	8220	7927.47	3.14	-111152	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3526	62.08	1.22	12	1.14	125.00	6369.00	10640	20230713	-27.07	5320	20230515	45.86	8440	-8.06	20240516	6180	25.57	20240320	10640	-27.07	20230713	5400	43.70	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
79	20240517	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	-380	5	-4.62	3303687170	414979	15.42	8250	8250	7820	10680	5760	8220	7960.71	3.14	-72759	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3562	62.72	1.23	12	0.91	125.00	6369.00	10640	20230713	-26.32	5320	20230515	47.37	8440	-7.11	20240516	6180	26.86	20240320	10640	-26.32	20230713	5400	45.19	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
80	20240517	100553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-320	5	-3.89	2631546610	329647	12.25	8250	8250	7820	10680	5760	8220	7982.48	3.14	-35841	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3590	63.20	1.24	12	0.73	125.00	6369.00	10640	20230713	-25.75	5320	20230515	48.50	8440	-6.40	20240516	6180	27.83	20240320	10640	-25.75	20230713	5400	46.30	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
81	20240517	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-210	5	-2.55	752324990	92965	3.46	8250	8250	8000	10680	5760	8220	8091.72	3.14	-19540	8793	8506	8153	7866	7513	8650	8010	91	2460	200	6080	10	1	45437002	3640	64.08	1.26	12	0.20	125.00	6369.00	10640	20230713	-24.72	5320	20230515	50.56	8440	-5.09	20240516	6180	29.61	20240320	10640	-24.72	20230713	5400	48.33	20230517	3.62	N	077360	200	90 억	1427327	N	N	598	N	N
82	20240516	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	600	2	7.87	21913536870	2675900	297.80	7850	8440	7800	9900	5340	7620	8189.22	2.78	273588	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3735	65.76	1.29	12	5.89	125.00	6369.00	10640	20230713	-22.74	5320	20230515	54.51	8440	-2.61	20240516	6180	33.01	20240320	10640	-22.74	20230713	5370	53.07	20230516	3.68	N	077360	200	90 억	1264590	N	N	598	N	N
83	20240516	150552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8210	590	2	7.74	21096655320	2576401	286.73	7850	8440	7800	9900	5340	7620	8188.42	2.78	229138	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3730	65.68	1.29	12	5.67	125.00	6369.00	10640	20230713	-22.84	5320	20230515	54.32	8440	-2.73	20240516	6180	32.85	20240320	10640	-22.84	20230713	5370	52.89	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
84	20240516	140556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	570	2	7.48	19543902410	2387410	265.70	7850	8440	7800	9900	5340	7620	8186.24	2.78	175917	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3721	65.52	1.29	12	5.25	125.00	6369.00	10640	20230713	-23.03	5320	20230515	53.95	8440	-2.96	20240516	6180	32.52	20240320	10640	-23.03	20230713	5370	52.51	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
85	20240516	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	540	2	7.09	18442274580	2252700	250.70	7850	8440	7800	9900	5340	7620	8186.74	2.78	113102	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3708	65.28	1.28	12	4.96	125.00	6369.00	10640	20230713	-23.31	5320	20230515	53.38	8440	-3.32	20240516	6180	32.04	20240320	10640	-23.31	20230713	5370	51.96	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
86	20240516	120551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	530	2	6.96	17846285550	2179372	242.54	7850	8440	7800	9900	5340	7620	8188.73	2.78	113973	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3703	65.20	1.28	12	4.80	125.00	6369.00	10640	20230713	-23.40	5320	20230515	53.20	8440	-3.44	20240516	6180	31.88	20240320	10640	-23.40	20230713	5370	51.77	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
87	20240516	110550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	470	2	6.17	17192323480	2098816	233.58	7850	8440	7800	9900	5340	7620	8191.44	2.78	124836	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3676	64.72	1.27	12	4.62	125.00	6369.00	10640	20230713	-23.97	5320	20230515	52.07	8440	-4.15	20240516	6180	30.91	20240320	10640	-23.97	20230713	5370	50.65	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
88	20240516	100551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	540	2	7.09	14664885500	1786333	198.80	7850	8440	7800	9900	5340	7620	8209.49	2.78	131731	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3708	65.28	1.28	12	3.93	125.00	6369.00	10640	20230713	-23.31	5320	20230515	53.38	8440	-3.32	20240516	6180	32.04	20240320	10640	-23.31	20230713	5370	51.96	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
89	20240516	090552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	660	2	8.66	4150880750	512775	57.07	7850	8290	7800	9900	5340	7620	8094.94	2.78	23396	8153	7886	7613	7346	7073	8020	7480	91	2280	200	5630	10	1	45437002	3762	66.24	1.30	12	1.13	125.00	6369.00	10640	20230713	-22.18	5320	20230515	55.64	8430	-1.78	20240126	6180	33.98	20240320	10640	-22.18	20230713	5370	54.19	20230516	3.68	N	077360	200	90 억	1264590	N	N	0	N	N
90	20240514	160558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	100	2	1.33	6832410350	895345	72.87	7550	7880	7340	9770	5270	7520	7631.13	2.83	-20862	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3462	60.96	1.20	12	1.97	125.00	6369.00	10640	20230713	-28.38	5320	20230515	43.23	8430	-9.61	20240126	6180	23.30	20240320	10640	-28.38	20230713	5320	43.23	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
91	20240514	150601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	110	2	1.46	6573843060	861175	70.09	7550	7880	7340	9770	5270	7520	7633.64	2.83	-17742	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3467	61.04	1.20	12	1.90	125.00	6369.00	10640	20230713	-28.29	5320	20230515	43.42	8430	-9.49	20240126	6180	23.46	20240320	10640	-28.29	20230713	5320	43.42	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
92	20240514	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	190	2	2.53	6024103480	789355	64.25	7550	7880	7340	9770	5270	7520	7631.75	2.83	13595	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3503	61.68	1.21	12	1.74	125.00	6369.00	10640	20230713	-27.54	5320	20230515	44.92	8430	-8.54	20240126	6180	24.76	20240320	10640	-27.54	20230713	5320	44.92	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
93	20240514	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	230	2	3.06	4138181550	546873	44.51	7550	7780	7340	9770	5270	7520	7567.03	2.83	24915	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3521	62.00	1.22	12	1.20	125.00	6369.00	10640	20230713	-27.16	5320	20230515	45.68	8430	-8.07	20240126	6180	25.40	20240320	10640	-27.16	20230713	5320	45.68	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
94	20240514	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	170	2	2.26	3090523040	411501	33.49	7550	7720	7340	9770	5270	7520	7510.35	2.83	28096	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3494	61.52	1.21	12	0.91	125.00	6369.00	10640	20230713	-27.73	5320	20230515	44.55	8430	-8.78	20240126	6180	24.43	20240320	10640	-27.73	20230713	5320	44.55	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
95	20240514	110558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-20	5	-0.27	1875775910	252746	20.57	7550	7600	7340	9770	5270	7520	7421.38	2.83	14246	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3408	60.00	1.18	12	0.56	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6180	21.36	20240320	10640	-29.51	20230713	5320	40.98	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
96	20240514	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	-130	5	-1.73	1427268270	192472	15.67	7550	7600	7340	9770	5270	7520	7415.17	2.83	10658	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3358	59.12	1.16	12	0.42	125.00	6369.00	10640	20230713	-30.55	5320	20230515	38.91	8430	-12.34	20240126	6180	19.58	20240320	10640	-30.55	20230713	5320	38.91	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
97	20240514	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	80	2	1.06	109684260	14492	1.18	7550	7600	7550	9770	5270	7520	7570.44	2.83	-6274	8066	7792	7616	7342	7166	7705	7255	91	2250	200	5560	10	1	45437002	3453	60.80	1.19	12	0.03	125.00	6369.00	10640	20230713	-28.57	5320	20230515	42.86	8430	-9.85	20240126	6180	22.98	20240320	10640	-28.57	20230713	5320	42.86	20230515	3.66	N	077360	200	90 억	1285207	N	N	0	N	N
98	20240513	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	20	2	0.27	9403009160	1223607	437.79	7680	7890	7440	9750	5250	7500	7684.76	3.10	-112658	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3417	60.16	1.18	12	2.69	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8430	-10.79	20240126	6180	21.68	20240320	10640	-29.32	20230713	5320	41.35	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
99	20240513	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	20	2	0.27	9273934850	1206437	431.65	7680	7890	7440	9750	5250	7500	7687.04	3.10	-110762	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3417	60.16	1.18	12	2.66	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8430	-10.79	20240126	6180	21.68	20240320	10640	-29.32	20230713	5320	41.35	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
100	20240513	140558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	20	2	0.27	8959965090	1164890	416.78	7680	7890	7440	9750	5250	7500	7691.68	3.10	-104753	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3417	60.16	1.18	12	2.56	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8430	-10.79	20240126	6180	21.68	20240320	10640	-29.32	20230713	5320	41.35	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
101	20240513	130552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	90	2	1.20	8451613000	1097143	392.54	7680	7890	7540	9750	5250	7500	7703.29	3.10	-93248	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3449	60.72	1.19	12	2.41	125.00	6369.00	10640	20230713	-28.67	5320	20230515	42.67	8430	-9.96	20240126	6180	22.82	20240320	10640	-28.67	20230713	5320	42.67	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
102	20240513	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	220	2	2.93	7420414570	961759	344.10	7680	7890	7540	9750	5250	7500	7715.46	3.10	-88128	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3508	61.76	1.21	12	2.12	125.00	6369.00	10640	20230713	-27.44	5320	20230515	45.11	8430	-8.42	20240126	6180	24.92	20240320	10640	-27.44	20230713	5320	45.11	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
103	20240513	110555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	160	2	2.13	6648705480	861568	308.26	7680	7890	7540	9750	5250	7500	7716.98	3.10	-115174	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3480	61.28	1.20	12	1.90	125.00	6369.00	10640	20230713	-28.01	5320	20230515	43.98	8430	-9.13	20240126	6180	23.95	20240320	10640	-28.01	20230713	5320	43.98	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
104	20240513	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	100	2	1.33	2239390080	292458	104.64	7680	7790	7540	9750	5250	7500	7657.13	3.10	458	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3453	60.80	1.19	12	0.64	125.00	6369.00	10640	20230713	-28.57	5320	20230515	42.86	8430	-9.85	20240126	6180	22.98	20240320	10640	-28.57	20230713	5320	42.86	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
105	20240513	090558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	90	2	1.20	783001070	102885	36.81	7680	7720	7540	9750	5250	7500	7610.45	3.10	1368	7773	7636	7483	7346	7193	7560	7270	91	2250	200	5550	10	1	45437002	3449	60.72	1.19	12	0.23	125.00	6369.00	10640	20230713	-28.67	5320	20230515	42.67	8430	-9.96	20240126	6180	22.82	20240320	10640	-28.67	20230713	5320	42.67	20230515	3.65	N	077360	200	90 억	1407451	N	N	0	N	N
106	20240510	160540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-30	5	-0.40	2082407210	278560	66.64	7600	7620	7330	9780	5280	7530	7475.59	3.21	-50263	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3408	60.00	1.18	12	0.61	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6180	21.36	20240320	10640	-29.51	20230713	5320	40.98	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
107	20240510	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-10	5	-0.13	1965505260	262997	62.91	7600	7620	7330	9780	5280	7530	7473.49	3.21	-47165	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3417	60.16	1.18	12	0.58	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8430	-10.79	20240126	6180	21.68	20240320	10640	-29.32	20230713	5320	41.35	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
108	20240510	140548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	10	2	0.13	1721705590	230519	55.15	7600	7620	7330	9780	5280	7530	7468.82	3.21	-43051	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3426	60.32	1.18	12	0.51	125.00	6369.00	10640	20230713	-29.14	5320	20230515	41.73	8430	-10.56	20240126	6180	22.01	20240320	10640	-29.14	20230713	5320	41.73	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
109	20240510	130541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-30	5	-0.40	1491883570	200016	47.85	7600	7620	7330	9780	5280	7530	7458.82	3.21	-45468	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3408	60.00	1.18	12	0.44	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6180	21.36	20240320	10640	-29.51	20230713	5320	40.98	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
110	20240510	120540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	0	3	0.00	1317127380	176693	42.27	7600	7620	7330	9780	5280	7530	7454.33	3.21	-42982	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3421	60.24	1.18	12	0.39	125.00	6369.00	10640	20230713	-29.23	5320	20230515	41.54	8430	-10.68	20240126	6180	21.84	20240320	10640	-29.23	20230713	5320	41.54	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
111	20240510	110542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7440	-90	5	-1.20	1062313780	142835	34.17	7600	7620	7330	9780	5280	7530	7437.35	3.21	-43786	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3381	59.52	1.17	12	0.31	125.00	6369.00	10640	20230713	-30.08	5320	20230515	39.85	8430	-11.74	20240126	6180	20.39	20240320	10640	-30.08	20230713	5320	39.85	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
112	20240510	100542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7340	-190	5	-2.52	741819700	99532	23.81	7600	7620	7340	9780	5280	7530	7453.08	3.21	-42459	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3335	58.72	1.15	12	0.22	125.00	6369.00	10640	20230713	-31.02	5320	20230515	37.97	8430	-12.93	20240126	6180	18.77	20240320	10640	-31.02	20230713	5320	37.97	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
113	20240510	090543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7510	-20	5	-0.27	197957020	26169	6.26	7600	7620	7470	9780	5280	7530	7564.56	3.21	-18593	7830	7680	7480	7330	7130	7755	7405	91	2250	200	5570	10	1	45437002	3412	60.08	1.18	12	0.06	125.00	6369.00	10640	20230713	-29.42	5320	20230515	41.17	8430	-10.91	20240126	6180	21.52	20240320	10640	-29.42	20230713	5320	41.17	20230515	3.72	N	077360	200	90 억	1457740	N	N	0	N	N
114	20240509	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	170	2	2.31	3102693320	416541	146.37	7400	7630	7280	9560	5160	7360	7448.51	3.33	-59452	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3421	60.24	1.18	12	0.92	125.00	6369.00	10640	20230713	-29.23	5320	20230515	41.54	8430	-10.68	20240126	6180	21.84	20240320	10640	-29.23	20230713	5320	41.54	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
115	20240509	150554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	170	2	2.31	2925416370	393027	138.10	7400	7630	7280	9560	5160	7360	7443.30	3.33	-50664	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3421	60.24	1.18	12	0.86	125.00	6369.00	10640	20230713	-29.23	5320	20230515	41.54	8430	-10.68	20240126	6180	21.84	20240320	10640	-29.23	20230713	5320	41.54	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
116	20240509	140540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	130	2	1.77	2637858070	354608	124.60	7400	7630	7280	9560	5160	7360	7438.80	3.33	-43840	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3403	59.92	1.18	12	0.78	125.00	6369.00	10640	20230713	-29.61	5320	20230515	40.79	8430	-11.15	20240126	6180	21.20	20240320	10640	-29.61	20230713	5320	40.79	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
117	20240509	130541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	240	2	3.26	2219092740	299029	105.07	7400	7630	7280	9560	5160	7360	7421.00	3.33	-34740	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3453	60.80	1.19	12	0.66	125.00	6369.00	10640	20230713	-28.57	5320	20230515	42.86	8430	-9.85	20240126	6180	22.98	20240320	10640	-28.57	20230713	5320	42.86	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
118	20240509	120544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7280	-80	5	-1.09	1388984780	188384	66.20	7400	7500	7280	9560	5160	7360	7373.16	3.33	-47617	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3308	58.24	1.14	12	0.41	125.00	6369.00	10640	20230713	-31.58	5320	20230515	36.84	8430	-13.64	20240126	6180	17.80	20240320	10640	-31.58	20230713	5320	36.84	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
119	20240509	110533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7320	-40	5	-0.54	1048698200	141849	49.84	7400	7500	7280	9560	5160	7360	7393.06	3.33	-45172	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3326	58.56	1.15	12	0.31	125.00	6369.00	10640	20230713	-31.20	5320	20230515	37.59	8430	-13.17	20240126	6180	18.45	20240320	10640	-31.20	20230713	5320	37.59	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
120	20240509	100536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	50	2	0.68	638552180	85937	30.20	7400	7500	7360	9560	5160	7360	7430.47	3.33	-32527	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3367	59.28	1.16	12	0.19	125.00	6369.00	10640	20230713	-30.36	5320	20230515	39.29	8430	-12.10	20240126	6180	19.90	20240320	10640	-30.36	20230713	5320	39.29	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
121	20240509	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	40	2	0.54	91506290	12390	4.35	7400	7400	7360	9560	5160	7360	7385.50	3.33	-7912	7700	7530	7390	7220	7080	7460	7150	91	2200	200	5440	10	1	45437002	3362	59.20	1.16	12	0.03	125.00	6369.00	10640	20230713	-30.45	5320	20230515	39.10	8430	-12.22	20240126	6180	19.74	20240320	10640	-30.45	20230713	5320	39.10	20230515	3.78	N	077360	200	90 억	1512761	N	N	0	N	N
122	20240508	160532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7360	-70	5	-0.94	2091195540	283616	69.69	7400	7560	7250	9650	5210	7430	7373.37	3.25	38033	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3344	58.88	1.16	12	0.62	125.00	6369.00	10640	20230713	-30.83	5320	20230515	38.35	8430	-12.69	20240126	6180	19.09	20240320	10640	-30.83	20230713	5320	38.35	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
123	20240508	150536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	-30	5	-0.40	1907288520	258586	63.54	7400	7560	7250	9650	5210	7430	7375.83	3.25	31973	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3362	59.20	1.16	12	0.57	125.00	6369.00	10640	20230713	-30.45	5320	20230515	39.10	8430	-12.22	20240126	6180	19.74	20240320	10640	-30.45	20230713	5320	39.10	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
124	20240508	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7380	-50	5	-0.67	1671156240	226601	55.68	7400	7560	7250	9650	5210	7430	7374.88	3.25	30315	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3353	59.04	1.16	12	0.50	125.00	6369.00	10640	20230713	-30.64	5320	20230515	38.72	8430	-12.46	20240126	6180	19.42	20240320	10640	-30.64	20230713	5320	38.72	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
125	20240508	130528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	-40	5	-0.54	1515876670	205520	50.50	7400	7560	7250	9650	5210	7430	7375.80	3.25	23951	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3358	59.12	1.16	12	0.45	125.00	6369.00	10640	20230713	-30.55	5320	20230515	38.91	8430	-12.34	20240126	6180	19.58	20240320	10640	-30.55	20230713	5320	38.91	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
126	20240508	120530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-20	5	-0.27	1400908300	189960	46.68	7400	7560	7250	9650	5210	7430	7374.74	3.25	28026	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3367	59.28	1.16	12	0.42	125.00	6369.00	10640	20230713	-30.36	5320	20230515	39.29	8430	-12.10	20240126	6180	19.90	20240320	10640	-30.36	20230713	5320	39.29	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
127	20240508	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-20	5	-0.27	1223111920	165841	40.75	7400	7560	7250	9650	5210	7430	7375.20	3.25	32552	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3367	59.28	1.16	12	0.36	125.00	6369.00	10640	20230713	-30.36	5320	20230515	39.29	8430	-12.10	20240126	6180	19.90	20240320	10640	-30.36	20230713	5320	39.29	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
128	20240508	100537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7310	-120	5	-1.62	975729740	132261	32.50	7400	7560	7250	9650	5210	7430	7377.29	3.25	27710	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3321	58.48	1.15	12	0.29	125.00	6369.00	10640	20230713	-31.30	5320	20230515	37.41	8430	-13.29	20240126	6180	18.28	20240320	10640	-31.30	20230713	5320	37.41	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
129	20240508	090536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	70	2	0.94	197415700	26377	6.48	7400	7560	7400	9650	5210	7430	7484.47	3.25	7522	7763	7596	7513	7346	7263	7555	7305	91	2220	200	5490	10	1	45437002	3408	60.00	1.18	12	0.06	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6180	21.36	20240320	10640	-29.51	20230713	5320	40.98	20230515	3.79	N	077360	200	90 억	1476955	N	N	0	N	N
130	20240503	160546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-200	5	-2.59	4271778950	566709	59.55	7760	7760	7430	10030	5410	7720	7537.77	3.38	-103072	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3417	60.16	1.18	12	1.25	125.00	6369.00	10640	20230713	-29.32	5320	20230515	41.35	8430	-10.79	20240126	6180	21.68	20240320	10640	-29.32	20230713	5320	41.35	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
131	20240503	150546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-180	5	-2.33	4090794460	542641	57.02	7760	7760	7430	10030	5410	7720	7538.50	3.38	-103234	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3426	60.32	1.18	12	1.19	125.00	6369.00	10640	20230713	-29.14	5320	20230515	41.73	8430	-10.56	20240126	6180	22.01	20240320	10640	-29.14	20230713	5320	41.73	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
132	20240503	140545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	-140	5	-1.81	3494286210	463517	48.71	7760	7760	7430	10030	5410	7720	7538.43	3.38	-95840	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3444	60.64	1.19	12	1.02	125.00	6369.00	10640	20230713	-28.76	5320	20230515	42.48	8430	-10.08	20240126	6180	22.65	20240320	10640	-28.76	20230713	5320	42.48	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
133	20240503	130547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-220	5	-2.85	2967940930	393860	41.39	7760	7760	7430	10030	5410	7720	7535.28	3.38	-74653	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3408	60.00	1.18	12	0.87	125.00	6369.00	10640	20230713	-29.51	5320	20230515	40.98	8430	-11.03	20240126	6180	21.36	20240320	10640	-29.51	20230713	5320	40.98	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
134	20240503	120544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-230	5	-2.98	2794345630	370652	38.95	7760	7760	7430	10030	5410	7720	7538.75	3.38	-67149	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3403	59.92	1.18	12	0.82	125.00	6369.00	10640	20230713	-29.61	5320	20230515	40.79	8430	-11.15	20240126	6180	21.20	20240320	10640	-29.61	20230713	5320	40.79	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
135	20240503	110543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7460	-260	5	-3.37	2610000280	345999	36.36	7760	7760	7430	10030	5410	7720	7543.11	3.38	-56004	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3390	59.68	1.17	12	0.76	125.00	6369.00	10640	20230713	-29.89	5320	20230515	40.23	8430	-11.51	20240126	6180	20.71	20240320	10640	-29.89	20230713	5320	40.23	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
136	20240503	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7480	-240	5	-3.11	2121515710	280771	29.50	7760	7760	7450	10030	5410	7720	7555.73	3.38	-23399	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3399	59.84	1.17	12	0.62	125.00	6369.00	10640	20230713	-29.70	5320	20230515	40.60	8430	-11.27	20240126	6180	21.04	20240320	10640	-29.70	20230713	5320	40.60	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
137	20240503	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-170	5	-2.20	521947550	68067	7.15	7760	7760	7510	10030	5410	7720	7667.75	3.38	-16949	7926	7822	7616	7512	7306	7875	7565	91	2310	200	5710	10	1	45437002	3430	60.40	1.19	12	0.15	125.00	6369.00	10640	20230713	-29.04	5320	20230515	41.92	8430	-10.44	20240126	6180	22.17	20240320	10640	-29.04	20230713	5320	41.92	20230515	3.44	N	077360	200	90 억	1537075	N	N	0	N	N
138	20240502	160538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	290	2	3.90	7175768190	943827	67.73	7700	7720	7410	9650	5210	7430	7602.57	3.22	67715	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3508	61.76	1.21	12	2.08	125.00	6369.00	10640	20230713	-27.44	5320	20230515	45.11	8430	-8.42	20240126	6180	24.92	20240320	10640	-27.44	20230713	5320	45.11	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
139	20240502	150541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	260	2	3.50	6779366200	892373	64.04	7700	7720	7410	9650	5210	7430	7597.04	3.22	61834	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3494	61.52	1.21	12	1.96	125.00	6369.00	10640	20230713	-27.73	5320	20230515	44.55	8430	-8.78	20240126	6180	24.43	20240320	10640	-27.73	20230713	5320	44.55	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
140	20240502	140537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	160	2	2.15	4880604090	644778	46.27	7700	7700	7410	9650	5210	7430	7569.47	3.22	-11046	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3449	60.72	1.19	12	1.42	125.00	6369.00	10640	20230713	-28.67	5320	20230515	42.67	8430	-9.96	20240126	6180	22.82	20240320	10640	-28.67	20230713	5320	42.67	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
141	20240502	130537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	170	2	2.29	4586656920	606101	43.49	7700	7700	7410	9650	5210	7430	7567.52	3.22	-20823	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3453	60.80	1.19	12	1.33	125.00	6369.00	10640	20230713	-28.57	5320	20230515	42.86	8430	-9.85	20240126	6180	22.98	20240320	10640	-28.57	20230713	5320	42.86	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
142	20240502	120535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	180	2	2.42	4230018770	559176	40.13	7700	7700	7410	9650	5210	7430	7564.78	3.22	-32015	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3458	60.88	1.19	12	1.23	125.00	6369.00	10640	20230713	-28.48	5320	20230515	43.05	8430	-9.73	20240126	6180	23.14	20240320	10640	-28.48	20230713	5320	43.05	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
143	20240502	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	150	2	2.02	3536055320	467695	33.56	7700	7700	7410	9650	5210	7430	7560.65	3.22	-38058	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3444	60.64	1.19	12	1.03	125.00	6369.00	10640	20230713	-28.76	5320	20230515	42.48	8430	-10.08	20240126	6180	22.65	20240320	10640	-28.76	20230713	5320	42.48	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
144	20240502	100533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	60	2	0.81	2890687640	381433	27.37	7700	7700	7430	9650	5210	7430	7578.57	3.22	-35600	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3403	59.92	1.18	12	0.84	125.00	6369.00	10640	20230713	-29.61	5320	20230515	40.79	8430	-11.15	20240126	6180	21.20	20240320	10640	-29.61	20230713	5320	40.79	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N
145	20240502	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	140	2	1.88	1347710420	176258	12.65	7700	7700	7520	9650	5210	7430	7646.47	3.22	-54056	7910	7670	7430	7190	6950	7790	7310	91	2220	200	5490	10	1	45437002	3440	60.56	1.19	12	0.39	125.00	6369.00	10640	20230713	-28.85	5320	20230515	42.29	8430	-10.20	20240126	6180	22.49	20240320	10640	-28.85	20230713	5320	42.29	20230515	3.31	N	077360	200	90 억	1461657	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History