KissMeData/264850/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5970	-30	5	-0.50	1273849010	211845	64.84	6000	6080	5950	7800	4200	6000	6013.20	0.51	4648	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1809	35.54	3.80	12	0.70	168.00	1570.00	9240	20240216	-35.39	2185	20230726	173.23	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2185	173.23	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
3	20240628	151127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-10	5	-0.17	1162096190	193134	59.11	6000	6080	5950	7800	4200	6000	6017.06	0.51	1942	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1815	35.65	3.82	12	0.64	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
4	20240628	141126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	20	2	0.33	1011513690	168039	51.43	6000	6080	5950	7800	4200	6000	6019.53	0.51	7122	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1824	35.83	3.83	12	0.55	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
5	20240628	131124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	60	2	1.00	909054190	151007	46.22	6000	6080	5950	7800	4200	6000	6019.97	0.51	7262	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1836	36.07	3.86	12	0.50	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
6	20240628	121122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6010	10	2	0.17	800207430	132951	40.69	6000	6080	5950	7800	4200	6000	6018.84	0.51	884	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1821	35.77	3.83	12	0.44	168.00	1570.00	9240	20240216	-34.96	2185	20230726	175.06	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2185	175.06	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
7	20240628	111104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6040	40	2	0.67	554001980	92021	28.16	6000	6080	5950	7800	4200	6000	6020.42	0.51	6676	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1830	35.95	3.85	12	0.30	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
8	20240628	101100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	60	2	1.00	393379000	65415	20.02	6000	6080	5950	7800	4200	6000	6013.62	0.51	6817	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1836	36.07	3.86	12	0.22	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
9	20240628	091104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	60	2	1.00	62256290	10317	3.16	6000	6070	6000	7800	4200	6000	6034.84	0.51	-437	6253	6126	6053	5926	5853	6090	5890	30	1800	100	3720	10	1	30294612	1836	36.07	3.86	12	0.03	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.61	N	264850	100	30 억	153234	N	N	0	N	N
10	20240627	161055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6000	-170	5	-2.76	1948958200	321749	23.87	6050	6180	5980	8020	4320	6170	6057.66	0.57	-21941	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1818	35.71	3.82	12	1.06	168.00	1570.00	9240	20240216	-35.06	2185	20230726	174.60	9240	-35.06	20240216	3960	51.52	20240104	9240	-35.06	20240216	2185	174.60	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
11	20240627	151102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6030	-140	5	-2.27	1765011800	291106	21.60	6050	6180	5990	8020	4320	6170	6063.03	0.57	-11287	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1827	35.89	3.84	12	0.96	168.00	1570.00	9240	20240216	-34.74	2185	20230726	175.97	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	2185	175.97	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
12	20240627	141100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-150	5	-2.43	1621243760	267200	19.83	6050	6180	5990	8020	4320	6170	6067.43	0.57	-3033	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1824	35.83	3.83	12	0.88	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
13	20240627	131100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	-110	5	-1.78	1518032420	250141	18.56	6050	6180	5990	8020	4320	6170	6068.60	0.57	1710	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1836	36.07	3.86	12	0.83	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
14	20240627	121102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6040	-130	5	-2.11	1420685780	234058	17.37	6050	6180	5990	8020	4320	6170	6069.69	0.57	8843	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1830	35.95	3.85	12	0.77	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
15	20240627	111101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6080	-90	5	-1.46	1235055180	203379	15.09	6050	6180	5990	8020	4320	6170	6072.56	0.57	16212	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1842	36.19	3.87	12	0.67	168.00	1570.00	9240	20240216	-34.20	2185	20230726	178.26	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	2185	178.26	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
16	20240627	101101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6080	-90	5	-1.46	973140390	160443	11.90	6050	6180	5990	8020	4320	6170	6065.17	0.57	12548	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1842	36.19	3.87	12	0.53	168.00	1570.00	9240	20240216	-34.20	2185	20230726	178.26	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	2185	178.26	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
17	20240627	091100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6000	-170	5	-2.76	309674740	51407	3.81	6050	6070	5990	8020	4320	6170	6023.25	0.57	7494	6803	6486	6133	5816	5463	6645	5975	30	1850	100	3820	10	1	30294612	1818	35.71	3.82	12	0.17	168.00	1570.00	9240	20240216	-35.06	2185	20230726	174.60	9240	-35.06	20240216	3960	51.52	20240104	9240	-35.06	20240216	2185	174.60	20230726	4.67	N	264850	100	30 억	174048	N	N	30	N	N
18	20240626	161056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	300	2	5.11	7974580150	1308886	380.35	5870	6450	5780	7630	4110	5870	6092.10	0.53	15179	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1869	36.73	3.93	12	4.32	168.00	1570.00	9240	20240216	-33.23	2185	20230726	182.38	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2185	182.38	20230726	4.73	N	264850	100	30 억	159857	N	N	30	N	N
19	20240626	151101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6120	250	2	4.26	7603043310	1248590	362.83	5870	6450	5780	7630	4110	5870	6089.30	0.53	15667	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1854	36.43	3.90	12	4.12	168.00	1570.00	9240	20240216	-33.77	2185	20230726	180.09	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	2185	180.09	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
20	20240626	141057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6080	210	2	3.58	6934336920	1138846	330.94	5870	6450	5780	7630	4110	5870	6088.92	0.53	-3408	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1842	36.19	3.87	12	3.76	168.00	1570.00	9240	20240216	-34.20	2185	20230726	178.26	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	2185	178.26	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
21	20240626	131059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	150	2	2.56	6448482220	1058352	307.55	5870	6450	5780	7630	4110	5870	6092.95	0.53	-24298	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1824	35.83	3.83	12	3.49	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
22	20240626	121057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	120	2	2.04	6173108900	1012456	294.21	5870	6450	5780	7630	4110	5870	6097.16	0.53	-25045	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1815	35.65	3.82	12	3.34	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
23	20240626	111059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	270	2	4.60	4218667930	689111	200.25	5870	6450	5780	7630	4110	5870	6121.90	0.53	-2343	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1860	36.55	3.91	12	2.27	168.00	1570.00	9240	20240216	-33.55	2185	20230726	181.01	9240	-33.55	20240216	3960	55.05	20240104	9240	-33.55	20240216	2185	181.01	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
24	20240626	101056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	-60	5	-1.02	453609690	77774	22.60	5870	5900	5780	7630	4110	5870	5832.41	0.53	-11602	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1760	34.58	3.70	12	0.26	168.00	1570.00	9240	20240216	-37.12	2185	20230726	165.90	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2185	165.90	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
25	20240626	091059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	-10	5	-0.17	85005080	14497	4.21	5870	5900	5830	7630	4110	5870	5863.63	0.53	-18	6010	5940	5810	5740	5610	5975	5775	30	1760	100	3630	10	1	30294612	1775	34.88	3.73	12	0.05	168.00	1570.00	9240	20240216	-36.58	2185	20230726	168.19	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2185	168.19	20230726	4.73	N	264850	100	30 억	159857	N	N	52	N	N
26	20240625	161055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5870	110	2	1.91	1925605710	333399	73.13	5690	5880	5680	7480	4040	5760	5775.42	0.42	31239	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1778	34.94	3.74	12	1.10	168.00	1570.00	9240	20240216	-36.47	2185	20230726	168.65	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	2185	168.65	20230726	4.87	N	264850	100	30 억	128719	N	N	52	N	N
27	20240625	151053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5870	110	2	1.91	1813014460	314181	68.91	5690	5880	5680	7480	4040	5760	5770.61	0.42	29536	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1778	34.94	3.74	12	1.04	168.00	1570.00	9240	20240216	-36.47	2185	20230726	168.65	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	2185	168.65	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
28	20240625	141056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	50	2	0.87	1539287950	267430	58.66	5690	5850	5680	7480	4040	5760	5755.85	0.42	23943	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1760	34.58	3.70	12	0.88	168.00	1570.00	9240	20240216	-37.12	2185	20230726	165.90	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2185	165.90	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
29	20240625	131057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	40	2	0.69	1400168070	243456	53.40	5690	5850	5680	7480	4040	5760	5751.21	0.42	14537	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1757	34.52	3.69	12	0.80	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
30	20240625	121059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	40	2	0.69	1314320580	228629	50.15	5690	5850	5680	7480	4040	5760	5748.70	0.42	10627	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1757	34.52	3.69	12	0.75	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
31	20240625	111057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5820	60	2	1.04	1178994650	205259	45.02	5690	5850	5680	7480	4040	5760	5743.93	0.42	8256	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1763	34.64	3.71	12	0.68	168.00	1570.00	9240	20240216	-37.01	2185	20230726	166.36	9240	-37.01	20240216	3960	46.97	20240104	9240	-37.01	20240216	2185	166.36	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
32	20240625	101056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5760	0	3	0.00	898795440	156535	34.33	5690	5850	5680	7480	4040	5760	5741.80	0.42	5822	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1745	34.29	3.67	12	0.52	168.00	1570.00	9240	20240216	-37.66	2185	20230726	163.62	9240	-37.66	20240216	3960	45.45	20240104	9240	-37.66	20240216	2185	163.62	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
33	20240625	091055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	40	2	0.69	383555400	66572	14.60	5690	5850	5690	7480	4040	5760	5761.51	0.42	9456	6160	5960	5830	5630	5500	5895	5565	30	1720	100	3570	10	1	30294612	1757	34.52	3.69	12	0.22	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.87	N	264850	100	30 억	128719	N	N	0	N	N
34	20240624	161055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5760	-280	5	-4.64	2621333540	451363	64.96	5920	6030	5700	7850	4230	6040	5807.40	0.36	20755	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1745	34.29	3.67	12	1.49	168.00	1570.00	9240	20240216	-37.66	2185	20230726	163.62	9240	-37.66	20240216	3960	45.45	20240104	9240	-37.66	20240216	2185	163.62	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
35	20240624	151052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5730	-310	5	-5.13	2531816830	435791	62.72	5920	6030	5700	7850	4230	6040	5809.34	0.36	18696	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1736	34.11	3.65	12	1.44	168.00	1570.00	9240	20240216	-37.99	2185	20230726	162.24	9240	-37.99	20240216	3960	44.70	20240104	9240	-37.99	20240216	2185	162.24	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
36	20240624	141053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5720	-320	5	-5.30	2260526840	388374	55.89	5920	6030	5700	7850	4230	6040	5820.10	0.36	6544	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1733	34.05	3.64	12	1.28	168.00	1570.00	9240	20240216	-38.10	2185	20230726	161.78	9240	-38.10	20240216	3960	44.44	20240104	9240	-38.10	20240216	2185	161.78	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
37	20240624	131051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5750	-290	5	-4.80	1980847720	339458	48.85	5920	6030	5730	7850	4230	6040	5834.91	0.36	3169	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1742	34.23	3.66	12	1.12	168.00	1570.00	9240	20240216	-37.77	2185	20230726	163.16	9240	-37.77	20240216	3960	45.20	20240104	9240	-37.77	20240216	2185	163.16	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
38	20240624	121052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	-240	5	-3.97	1716340630	293494	42.24	5920	6030	5770	7850	4230	6040	5847.51	0.36	480	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1757	34.52	3.69	12	0.97	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
39	20240624	111055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5800	-240	5	-3.97	1530517610	261392	37.62	5920	6030	5770	7850	4230	6040	5854.78	0.36	2271	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1757	34.52	3.69	12	0.86	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
40	20240624	101052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5850	-190	5	-3.15	990821150	168500	24.25	5920	6030	5820	7850	4230	6040	5879.60	0.36	-219	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1772	34.82	3.73	12	0.56	168.00	1570.00	9240	20240216	-36.69	2185	20230726	167.73	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2185	167.73	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
41	20240624	091053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5890	-150	5	-2.48	515353750	87552	12.60	5920	6030	5820	7850	4230	6040	5885.06	0.36	3074	6626	6332	6166	5872	5706	6250	5790	30	1810	100	3740	10	1	30294612	1784	35.06	3.75	12	0.29	168.00	1570.00	9240	20240216	-36.26	2185	20230726	169.57	9240	-36.26	20240216	3960	48.74	20240104	9240	-36.26	20240216	2185	169.57	20230726	4.84	N	264850	100	30 억	108036	N	N	0	N	N
42	20240621	161017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6040	-410	5	-6.36	4151534000	672828	239.71	6430	6460	6000	8380	4520	6450	6170.47	0.39	-10659	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1830	35.95	3.85	12	2.22	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
43	20240621	151018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-430	5	-6.67	3974086890	643377	229.21	6430	6460	6000	8380	4520	6450	6176.81	0.39	-8945	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1824	35.83	3.83	12	2.12	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
44	20240621	141016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6070	-380	5	-5.89	3144789810	505672	180.15	6430	6460	6040	8380	4520	6450	6218.91	0.39	-7158	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1839	36.13	3.87	12	1.67	168.00	1570.00	9240	20240216	-34.31	2185	20230726	177.80	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2185	177.80	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
45	20240621	131018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6160	-290	5	-4.50	2333858270	372702	132.78	6430	6460	6160	8380	4520	6450	6261.86	0.39	-11264	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1866	36.67	3.92	12	1.23	168.00	1570.00	9240	20240216	-33.33	2185	20230726	181.92	9240	-33.33	20240216	3960	55.56	20240104	9240	-33.33	20240216	2185	181.92	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
46	20240621	121020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	-230	5	-3.57	1780089370	283180	100.89	6430	6460	6210	8380	4520	6450	6285.92	0.39	-6012	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1884	37.02	3.96	12	0.93	168.00	1570.00	9240	20240216	-32.68	2185	20230726	184.67	9240	-32.68	20240216	3960	57.07	20240104	9240	-32.68	20240216	2185	184.67	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
47	20240621	111017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	-200	5	-3.10	1280424980	202988	72.32	6430	6460	6250	8380	4520	6450	6307.70	0.39	-9385	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1893	37.20	3.98	12	0.67	168.00	1570.00	9240	20240216	-32.36	2185	20230726	186.04	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2185	186.04	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
48	20240621	101014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	-140	5	-2.17	818298200	129301	46.07	6430	6460	6260	8380	4520	6450	6328.38	0.39	-10132	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1912	37.56	4.02	12	0.43	168.00	1570.00	9240	20240216	-31.71	2185	20230726	188.79	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2185	188.79	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
49	20240621	091020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	-70	5	-1.09	177325710	27659	9.85	6430	6460	6370	8380	4520	6450	6410.76	0.39	-6477	6656	6552	6496	6392	6336	6525	6365	30	1930	100	3990	10	1	30294612	1933	37.98	4.06	12	0.09	168.00	1570.00	9240	20240216	-30.95	2185	20230726	191.99	9240	-30.95	20240216	3960	61.11	20240104	9240	-30.95	20240216	2185	191.99	20230726	4.85	N	264850	100	30 억	119618	N	N	0	N	N
50	20240620	161012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	-110	5	-1.68	1784512260	274540	95.41	6540	6600	6440	8520	4600	6560	6500.22	0.53	-42079	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1954	38.39	4.11	12	0.91	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
51	20240620	151014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	-110	5	-1.68	1696597930	260911	90.67	6540	6600	6440	8520	4600	6560	6502.59	0.53	-41566	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1954	38.39	4.11	12	0.86	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
52	20240620	141014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6470	-90	5	-1.37	1357852820	208431	72.43	6540	6600	6450	8520	4600	6560	6514.64	0.53	-38510	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1960	38.51	4.12	12	0.69	168.00	1570.00	9240	20240216	-29.98	2185	20230726	196.11	9240	-29.98	20240216	3960	63.38	20240104	9240	-29.98	20240216	2185	196.11	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
53	20240620	131014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6490	-70	5	-1.07	1108498350	169893	59.04	6540	6600	6480	8520	4600	6560	6524.69	0.53	-35828	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1966	38.63	4.13	12	0.56	168.00	1570.00	9240	20240216	-29.76	2185	20230726	197.03	9240	-29.76	20240216	3960	63.89	20240104	9240	-29.76	20240216	2185	197.03	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
54	20240620	121011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6510	-50	5	-0.76	788668010	120639	41.92	6540	6600	6500	8520	4600	6560	6537.42	0.53	-8471	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1972	38.75	4.15	12	0.40	168.00	1570.00	9240	20240216	-29.55	2185	20230726	197.94	9240	-29.55	20240216	3960	64.39	20240104	9240	-29.55	20240216	2185	197.94	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
55	20240620	111014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-40	5	-0.61	584062790	89219	31.00	6540	6600	6510	8520	4600	6560	6546.39	0.53	-6955	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1975	38.81	4.15	12	0.29	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
56	20240620	101015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	-20	5	-0.30	348284860	53085	18.45	6540	6600	6540	8520	4600	6560	6560.89	0.53	-1610	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1981	38.93	4.17	12	0.18	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
57	20240620	091018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	10	2	0.15	76267960	11609	4.03	6540	6600	6540	8520	4600	6560	6569.73	0.53	-574	6746	6652	6596	6502	6446	6625	6475	30	1960	100	4060	10	1	30294612	1990	39.11	4.18	12	0.04	168.00	1570.00	9240	20240216	-28.90	2185	20230726	200.69	9240	-28.90	20240216	3960	65.91	20240104	9240	-28.90	20240216	2185	200.69	20230726	4.76	N	264850	100	30 억	161697	N	N	0	N	N
58	20240619	161008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-140	5	-2.09	1853203830	281447	58.67	6660	6690	6540	8710	4690	6700	6584.47	0.60	-20075	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1987	39.05	4.18	12	0.93	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
59	20240619	151009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-140	5	-2.09	1767570650	268393	55.95	6660	6690	6540	8710	4690	6700	6585.64	0.60	-19276	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1987	39.05	4.18	12	0.89	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
60	20240619	141017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	-90	5	-1.34	1576842950	239359	49.90	6660	6690	6540	8710	4690	6700	6587.65	0.60	-18970	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	2002	39.35	4.21	12	0.79	168.00	1570.00	9240	20240216	-28.46	2185	20230726	202.52	9240	-28.46	20240216	3960	66.92	20240104	9240	-28.46	20240216	2185	202.52	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
61	20240619	131004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-150	5	-2.24	1401334040	212690	44.34	6660	6690	6540	8710	4690	6700	6588.48	0.60	-10222	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1984	38.99	4.17	12	0.70	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
62	20240619	121006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-140	5	-2.09	1264043340	191727	39.97	6660	6690	6540	8710	4690	6700	6592.79	0.60	-5143	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1987	39.05	4.18	12	0.63	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
63	20240619	111010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-120	5	-1.79	987385550	149510	31.17	6660	6690	6550	8710	4690	6700	6603.97	0.60	2471	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1993	39.17	4.19	12	0.49	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
64	20240619	101013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	-110	5	-1.64	625846290	94496	19.70	6660	6690	6580	8710	4690	6700	6622.78	0.60	9154	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	1996	39.23	4.20	12	0.31	168.00	1570.00	9240	20240216	-28.68	2185	20230726	201.60	9240	-28.68	20240216	3960	66.41	20240104	9240	-28.68	20240216	2185	201.60	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
65	20240619	091016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-80	5	-1.19	252861170	38084	7.94	6660	6690	6610	8710	4690	6700	6639.14	0.60	13718	6953	6826	6663	6536	6373	6890	6600	30	2010	100	4150	10	1	30294612	2006	39.40	4.22	12	0.13	168.00	1570.00	9240	20240216	-28.35	2185	20230726	202.97	9240	-28.35	20240216	3960	67.17	20240104	9240	-28.35	20240216	2185	202.97	20230726	4.74	N	264850	100	30 억	181627	N	N	92	N	N
66	20240618	161004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6700	180	2	2.76	3111707780	468985	135.44	6520	6790	6500	8470	4570	6520	6634.70	0.79	-56660	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	2030	39.88	4.27	12	1.55	168.00	1570.00	9240	20240216	-27.49	2185	20230726	206.64	9240	-27.49	20240216	3960	69.19	20240104	9240	-27.49	20240216	2185	206.64	20230726	4.80	N	264850	100	30 억	238287	N	N	92	N	N
67	20240618	151003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	210	2	3.22	2738908740	413439	119.40	6520	6790	6500	8470	4570	6520	6624.70	0.79	-49287	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	2039	40.06	4.29	12	1.36	168.00	1570.00	9240	20240216	-27.16	2185	20230726	208.01	9240	-27.16	20240216	3960	69.95	20240104	9240	-27.16	20240216	2185	208.01	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
68	20240618	141006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	20	2	0.31	1266420380	193272	55.81	6520	6660	6500	8470	4570	6520	6552.53	0.79	-17742	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1981	38.93	4.17	12	0.64	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
69	20240618	131008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	30	2	0.46	1119871170	170865	49.34	6520	6660	6500	8470	4570	6520	6554.13	0.79	-20408	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1984	38.99	4.17	12	0.56	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
70	20240618	121005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	70	2	1.07	996435930	152026	43.90	6520	6660	6500	8470	4570	6520	6554.38	0.79	-17749	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1996	39.23	4.20	12	0.50	168.00	1570.00	9240	20240216	-28.68	2185	20230726	201.60	9240	-28.68	20240216	3960	66.41	20240104	9240	-28.68	20240216	2185	201.60	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
71	20240618	111005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	70	2	1.07	867465650	132422	38.24	6520	6660	6500	8470	4570	6520	6550.77	0.79	-17536	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1996	39.23	4.20	12	0.44	168.00	1570.00	9240	20240216	-28.68	2185	20230726	201.60	9240	-28.68	20240216	3960	66.41	20240104	9240	-28.68	20240216	2185	201.60	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
72	20240618	101003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	20	2	0.31	670675490	102421	29.58	6520	6660	6500	8470	4570	6520	6548.22	0.79	-19325	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1981	38.93	4.17	12	0.34	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
73	20240618	091013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	60	2	0.92	174034660	26519	7.66	6520	6660	6520	8470	4570	6520	6562.64	0.79	-2764	6946	6732	6626	6412	6306	6680	6360	30	1950	100	4040	10	1	30294612	1993	39.17	4.19	12	0.09	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.80	N	264850	100	30 억	238287	N	N	0	N	N
74	20240617	160956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-90	5	-1.36	2263333290	339714	113.98	6800	6840	6520	8590	4630	6610	6663.29	0.96	-53342	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	1975	38.81	4.15	12	1.12	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
75	20240617	151004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-30	5	-0.45	1975762450	295682	99.21	6800	6840	6550	8590	4630	6610	6682.07	0.96	-50364	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	1993	39.17	4.19	12	0.98	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
76	20240617	140954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-30	5	-0.45	1724800880	257517	86.40	6800	6840	6550	8590	4630	6610	6697.83	0.96	-39144	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	1993	39.17	4.19	12	0.85	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
77	20240617	130953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	-10	5	-0.15	1517740130	226021	75.83	6800	6840	6600	8590	4630	6610	6715.07	0.96	-34557	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	1999	39.29	4.20	12	0.75	168.00	1570.00	9240	20240216	-28.57	2185	20230726	202.06	9240	-28.57	20240216	3960	66.67	20240104	9240	-28.57	20240216	2185	202.06	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
78	20240617	120954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	0	3	0.00	1363056990	202613	67.98	6800	6840	6610	8590	4630	6610	6727.42	0.96	-29648	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	2002	39.35	4.21	12	0.67	168.00	1570.00	9240	20240216	-28.46	2185	20230726	202.52	9240	-28.46	20240216	3960	66.92	20240104	9240	-28.46	20240216	2185	202.52	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
79	20240617	110947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	50	2	0.76	1243823320	184598	61.94	6800	6840	6630	8590	4630	6610	6738.05	0.96	-27453	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	2018	39.64	4.24	12	0.61	168.00	1570.00	9240	20240216	-27.92	2185	20230726	204.81	9240	-27.92	20240216	3960	68.18	20240104	9240	-27.92	20240216	2185	204.81	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
80	20240617	100947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	70	2	1.06	1063403160	157487	52.84	6800	6840	6660	8590	4630	6610	6752.37	0.96	-22024	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	2024	39.76	4.25	12	0.52	168.00	1570.00	9240	20240216	-27.71	2185	20230726	205.72	9240	-27.71	20240216	3960	68.69	20240104	9240	-27.71	20240216	2185	205.72	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
81	20240617	090952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6750	140	2	2.12	671502550	99080	33.24	6800	6840	6710	8590	4630	6610	6777.47	0.96	-9547	6843	6726	6643	6526	6443	6685	6485	30	1980	100	4090	10	1	30294612	2045	40.18	4.30	12	0.33	168.00	1570.00	9240	20240216	-26.95	2185	20230726	208.92	9240	-26.95	20240216	3960	70.45	20240104	9240	-26.95	20240216	2185	208.92	20230726	4.64	N	264850	100	30 억	291572	N	N	0	N	N
82	20240614	160826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	-90	5	-1.34	1927064310	290789	58.01	6720	6760	6560	8710	4690	6700	6627.07	0.88	24362	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	1999	39.35	4.21	12	0.96	168.00	1570.00	9240	20240216	-28.46	2185	20230726	202.52	9240	-28.46	20240216	3960	66.92	20240104	9240	-28.46	20240216	2185	202.52	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
83	20240614	150829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	-70	5	-1.04	1738723410	262341	52.33	6720	6760	6560	8710	4690	6700	6627.72	0.88	15641	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2005	39.46	4.22	12	0.87	168.00	1570.00	9240	20240216	-28.25	2185	20230726	203.43	9240	-28.25	20240216	3960	67.42	20240104	9240	-28.25	20240216	2185	203.43	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
84	20240614	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	-70	5	-1.04	1575531440	237762	47.43	6720	6760	6560	8710	4690	6700	6626.51	0.88	12482	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2005	39.46	4.22	12	0.79	168.00	1570.00	9240	20240216	-28.25	2185	20230726	203.43	9240	-28.25	20240216	3960	67.42	20240104	9240	-28.25	20240216	2185	203.43	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
85	20240614	130830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-80	5	-1.19	1426894760	215367	42.96	6720	6760	6560	8710	4690	6700	6625.41	0.88	11386	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2002	39.40	4.22	12	0.71	168.00	1570.00	9240	20240216	-28.35	2185	20230726	202.97	9240	-28.35	20240216	3960	67.17	20240104	9240	-28.35	20240216	2185	202.97	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
86	20240614	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	-60	5	-0.90	1317380530	198856	39.67	6720	6760	6560	8710	4690	6700	6624.80	0.88	6925	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2008	39.52	4.23	12	0.66	168.00	1570.00	9240	20240216	-28.14	2185	20230726	203.89	9240	-28.14	20240216	3960	67.68	20240104	9240	-28.14	20240216	2185	203.89	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
87	20240614	110937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	-70	5	-1.04	1157455450	174723	34.85	6720	6760	6560	8710	4690	6700	6624.52	0.88	-504	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2005	39.46	4.22	12	0.58	168.00	1570.00	9240	20240216	-28.25	2185	20230726	203.43	9240	-28.25	20240216	3960	67.42	20240104	9240	-28.25	20240216	2185	203.43	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
88	20240614	100935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	-70	5	-1.04	828351910	124865	24.91	6720	6760	6560	8710	4690	6700	6633.98	0.88	-13345	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2005	39.46	4.22	12	0.41	168.00	1570.00	9240	20240216	-28.25	2185	20230726	203.43	9240	-28.25	20240216	3960	67.42	20240104	9240	-28.25	20240216	2185	203.43	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
89	20240614	090941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	-60	5	-0.90	201539190	30119	6.01	6720	6760	6640	8710	4690	6700	6691.43	0.88	-14167	6926	6812	6756	6642	6586	6785	6615	30	2010	100	4150	10	1	30244612	2008	39.52	4.23	12	0.10	168.00	1570.00	9240	20240216	-28.14	2185	20230726	203.89	9240	-28.14	20240216	3960	67.68	20240104	9240	-28.14	20240216	2185	203.89	20230726	4.91	N	264850	100	30 억	265526	N	N	0	N	N
90	20240613	160927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6700	-140	5	-2.05	3332046890	491794	43.84	6840	6870	6700	8890	4790	6840	6775.46	0.95	-20686	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2026	39.88	4.27	12	1.63	168.00	1570.00	9240	20240216	-27.49	2185	20230726	206.64	9240	-27.49	20240216	3960	69.19	20240104	9240	-27.49	20240216	2185	206.64	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
91	20240613	150943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6710	-130	5	-1.90	3106921990	458231	40.85	6840	6870	6710	8890	4790	6840	6780.25	0.95	-20351	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2029	39.94	4.27	12	1.52	168.00	1570.00	9240	20240216	-27.38	2185	20230726	207.09	9240	-27.38	20240216	3960	69.44	20240104	9240	-27.38	20240216	2185	207.09	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
92	20240613	140932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6770	-70	5	-1.02	2667425000	392976	35.03	6840	6870	6750	8890	4790	6840	6787.75	0.95	-19744	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2048	40.30	4.31	12	1.30	168.00	1570.00	9240	20240216	-26.73	2185	20230726	209.84	9240	-26.73	20240216	3960	70.96	20240104	9240	-26.73	20240216	2185	209.84	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
93	20240613	130931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	-30	5	-0.44	2316484400	341132	30.41	6840	6870	6750	8890	4790	6840	6790.58	0.95	107	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2060	40.54	4.34	12	1.13	168.00	1570.00	9240	20240216	-26.30	2185	20230726	211.67	9240	-26.30	20240216	3960	71.97	20240104	9240	-26.30	20240216	2185	211.67	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
94	20240613	120934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	-10	5	-0.15	1990850020	293206	26.14	6840	6870	6750	8890	4790	6840	6789.93	0.95	11008	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2066	40.65	4.35	12	0.97	168.00	1570.00	9240	20240216	-26.08	2185	20230726	212.59	9240	-26.08	20240216	3960	72.47	20240104	9240	-26.08	20240216	2185	212.59	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
95	20240613	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6780	-60	5	-0.88	1560909720	230203	20.52	6840	6850	6750	8890	4790	6840	6780.58	0.95	11189	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2051	40.36	4.32	12	0.76	168.00	1570.00	9240	20240216	-26.62	2185	20230726	210.30	9240	-26.62	20240216	3960	71.21	20240104	9240	-26.62	20240216	2185	210.30	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
96	20240613	100927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6770	-70	5	-1.02	1177176440	173562	15.47	6840	6850	6750	8890	4790	6840	6782.45	0.95	13301	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2048	40.30	4.31	12	0.57	168.00	1570.00	9240	20240216	-26.73	2185	20230726	209.84	9240	-26.73	20240216	3960	70.96	20240104	9240	-26.73	20240216	2185	209.84	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
97	20240613	090935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	-30	5	-0.44	335373910	49267	4.39	6840	6850	6770	8890	4790	6840	6807.26	0.95	-5217	7173	7006	6843	6676	6513	7090	6760	30	2050	100	4240	10	1	30244612	2060	40.54	4.34	12	0.16	168.00	1570.00	9240	20240216	-26.30	2185	20230726	211.67	9240	-26.30	20240216	3960	71.97	20240104	9240	-26.30	20240216	2185	211.67	20230726	4.82	N	264850	100	30 억	286003	N	N	10	N	N
98	20240612	160918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	60	2	0.88	7589442280	1106386	25.27	6750	7010	6680	8810	4750	6780	6859.99	0.55	118332	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2069	40.71	4.36	12	3.66	168.00	1570.00	9240	20240216	-25.97	2185	20230726	213.04	9240	-25.97	20240216	3960	72.73	20240104	9240	-25.97	20240216	2185	213.04	20230726	4.68	N	264850	100	30 억	167250	N	N	10	N	N
99	20240612	150929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6780	0	3	0.00	7267464690	1059027	24.19	6750	7010	6680	8810	4750	6780	6862.72	0.55	109847	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2051	40.36	4.32	12	3.50	168.00	1570.00	9240	20240216	-26.62	2185	20230726	210.30	9240	-26.62	20240216	3960	71.21	20240104	9240	-26.62	20240216	2185	210.30	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
100	20240612	140923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	30	2	0.44	6721899500	978502	22.35	6750	7010	6680	8810	4750	6780	6869.96	0.55	103902	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2060	40.54	4.34	12	3.24	168.00	1570.00	9240	20240216	-26.30	2185	20230726	211.67	9240	-26.30	20240216	3960	71.97	20240104	9240	-26.30	20240216	2185	211.67	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
101	20240612	130925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	30	2	0.44	6397893950	930924	21.27	6750	7010	6680	8810	4750	6780	6873.04	0.55	99360	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2060	40.54	4.34	12	3.08	168.00	1570.00	9240	20240216	-26.30	2185	20230726	211.67	9240	-26.30	20240216	3960	71.97	20240104	9240	-26.30	20240216	2185	211.67	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
102	20240612	120921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6790	10	2	0.15	5848435710	849963	19.42	6750	7010	6680	8810	4750	6780	6881.31	0.55	82301	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2054	40.42	4.32	12	2.81	168.00	1570.00	9240	20240216	-26.52	2185	20230726	210.76	9240	-26.52	20240216	3960	71.46	20240104	9240	-26.52	20240216	2185	210.76	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
103	20240612	110922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6870	90	2	1.33	5331297360	774154	17.68	6750	7010	6680	8810	4750	6780	6887.19	0.55	76824	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2078	40.89	4.38	12	2.56	168.00	1570.00	9240	20240216	-25.65	2185	20230726	214.42	9240	-25.65	20240216	3960	73.48	20240104	9240	-25.65	20240216	2185	214.42	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
104	20240612	100924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6880	100	2	1.47	4718222110	685034	15.65	6750	7010	6680	8810	4750	6780	6888.23	0.55	69051	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2081	40.95	4.38	12	2.26	168.00	1570.00	9240	20240216	-25.54	2185	20230726	214.87	9240	-25.54	20240216	3960	73.74	20240104	9240	-25.54	20240216	2185	214.87	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
105	20240612	090925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6790	10	2	0.15	732835490	108555	2.48	6750	6820	6680	8810	4750	6780	6749.66	0.55	16023	7573	7176	6803	6406	6033	7375	6605	30	2030	100	4200	10	1	30244612	2054	40.42	4.32	12	0.36	168.00	1570.00	9240	20240216	-26.52	2185	20230726	210.76	9240	-26.52	20240216	3960	71.46	20240104	9240	-26.52	20240216	2185	210.76	20230726	4.68	N	264850	100	30 억	167250	N	N	25	N	N
106	20240610	160915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-110	5	-1.67	2020616500	311088	113.07	6570	6600	6430	8540	4600	6570	6495.20	0.38	-2116	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1954	38.45	4.11	12	1.03	168.00	1570.00	9240	20240216	-30.09	2185	20230726	195.65	9240	-30.09	20240216	3960	63.13	20240104	9240	-30.09	20240216	2185	195.65	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
107	20240610	150924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6470	-100	5	-1.52	1923926790	296124	107.63	6570	6600	6430	8540	4600	6570	6496.87	0.38	-1028	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1957	38.51	4.12	12	0.98	168.00	1570.00	9240	20240216	-29.98	2185	20230726	196.11	9240	-29.98	20240216	3960	63.38	20240104	9240	-29.98	20240216	2185	196.11	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
108	20240610	140919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	-90	5	-1.37	1712869300	263478	95.76	6570	6600	6430	8540	4600	6570	6500.82	0.38	-865	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1960	38.57	4.13	12	0.87	168.00	1570.00	9240	20240216	-29.87	2185	20230726	196.57	9240	-29.87	20240216	3960	63.64	20240104	9240	-29.87	20240216	2185	196.57	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
109	20240610	130916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-110	5	-1.67	1605202960	246826	89.71	6570	6600	6430	8540	4600	6570	6503.20	0.38	-1833	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1954	38.45	4.11	12	0.82	168.00	1570.00	9240	20240216	-30.09	2185	20230726	195.65	9240	-30.09	20240216	3960	63.13	20240104	9240	-30.09	20240216	2185	195.65	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
110	20240610	120919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	-120	5	-1.83	1323353320	203131	73.83	6570	6600	6440	8540	4600	6570	6514.60	0.38	-1863	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1951	38.39	4.11	12	0.67	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
111	20240610	110920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-50	5	-0.76	808589460	123642	44.94	6570	6600	6500	8540	4600	6570	6539.60	0.38	-9261	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1972	38.81	4.15	12	0.41	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
112	20240610	100917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6510	-60	5	-0.91	585015760	89326	32.47	6570	6600	6510	8540	4600	6570	6549.07	0.38	-8533	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1969	38.75	4.15	12	0.30	168.00	1570.00	9240	20240216	-29.55	2185	20230726	197.94	9240	-29.55	20240216	3960	64.39	20240104	9240	-29.55	20240216	2185	197.94	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
113	20240610	090923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-20	5	-0.30	155485430	23713	8.62	6570	6580	6520	8540	4600	6570	6556.60	0.38	-321	6670	6620	6570	6520	6470	6645	6545	30	1970	100	4070	10	1	30244612	1981	38.99	4.17	12	0.08	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.64	N	264850	100	30 억	113483	N	N	37	N	N
114	20240607	160949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	20	2	0.31	1772195310	270122	58.91	6550	6620	6520	8510	4590	6550	6560.72	0.36	4319	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1987	39.11	4.18	12	0.89	168.00	1570.00	9240	20240216	-28.90	2185	20230726	200.69	9240	-28.90	20240216	3960	65.91	20240104	9240	-28.90	20240216	2185	200.69	20230726	4.73	N	264850	100	30 억	108157	N	N	37	N	N
115	20240607	150955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	30	2	0.46	1606485140	244894	53.41	6550	6620	6520	8510	4590	6550	6559.92	0.36	-3222	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1990	39.17	4.19	12	0.81	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
116	20240607	140950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	0	3	0.00	1306012630	199316	43.47	6550	6620	6520	8510	4590	6550	6552.47	0.36	-5056	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1981	38.99	4.17	12	0.66	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
117	20240607	130945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	0	3	0.00	1158099160	176769	38.55	6550	6620	6520	8510	4590	6550	6551.48	0.36	-3111	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1981	38.99	4.17	12	0.58	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
118	20240607	120950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	-10	5	-0.15	1021599540	155886	34.00	6550	6620	6520	8510	4590	6550	6553.51	0.36	-5107	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1978	38.93	4.17	12	0.52	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
119	20240607	110935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	30	2	0.46	885131760	135043	29.45	6550	6620	6520	8510	4590	6550	6554.45	0.36	-4950	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1990	39.17	4.19	12	0.45	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
120	20240607	100949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6530	-20	5	-0.31	624758350	95267	20.78	6550	6620	6520	8510	4590	6550	6557.98	0.36	-5920	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1975	38.87	4.16	12	0.31	168.00	1570.00	9240	20240216	-29.33	2185	20230726	198.86	9240	-29.33	20240216	3960	64.90	20240104	9240	-29.33	20240216	2185	198.86	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
121	20240607	090948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	-10	5	-0.15	217996280	33250	7.25	6550	6620	6530	8510	4590	6550	6556.29	0.36	-1917	6823	6686	6613	6476	6403	6650	6440	30	1960	100	4060	10	1	30244612	1978	38.93	4.17	12	0.11	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.73	N	264850	100	30 억	108157	N	N	0	N	N
122	20240605	160946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-160	5	-2.38	2966130670	449559	98.25	6730	6750	6540	8720	4700	6710	6598.01	0.58	-65997	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1975	38.99	4.17	12	1.49	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
123	20240605	150943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6550	-160	5	-2.38	2776049510	420537	91.90	6730	6750	6540	8720	4700	6710	6601.20	0.58	-64486	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1975	38.99	4.17	12	1.39	168.00	1570.00	9240	20240216	-29.11	2185	20230726	199.77	9240	-29.11	20240216	3960	65.40	20240104	9240	-29.11	20240216	2185	199.77	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
124	20240605	140944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-150	5	-2.24	2405634070	364064	79.56	6730	6750	6550	8720	4700	6710	6607.72	0.58	-55356	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1978	39.05	4.18	12	1.21	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
125	20240605	130943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-150	5	-2.24	2159851030	326634	71.38	6730	6750	6560	8720	4700	6710	6612.45	0.58	-54234	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1978	39.05	4.18	12	1.08	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
126	20240605	120941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-130	5	-1.94	1917343340	289767	63.33	6730	6750	6560	8720	4700	6710	6616.85	0.58	-37716	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1984	39.17	4.19	12	0.96	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
127	20240605	110942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	-140	5	-2.09	1692952160	255642	55.87	6730	6750	6560	8720	4700	6710	6622.36	0.58	-34172	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1981	39.11	4.18	12	0.85	168.00	1570.00	9240	20240216	-28.90	2185	20230726	200.69	9240	-28.90	20240216	3960	65.91	20240104	9240	-28.90	20240216	2185	200.69	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
128	20240605	100941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-150	5	-2.24	1247218740	187956	41.08	6730	6750	6560	8720	4700	6710	6635.70	0.58	-29304	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	1978	39.05	4.18	12	0.62	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
129	20240605	090939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6720	10	2	0.15	216332280	32211	7.04	6730	6750	6700	8720	4700	6710	6716.10	0.58	12393	7016	6862	6736	6582	6456	6800	6520	30	2010	100	4160	10	1	30152812	2026	40.00	4.28	12	0.11	168.00	1570.00	9240	20240216	-27.27	2185	20230726	207.55	9240	-27.27	20240216	3960	69.70	20240104	9240	-27.27	20240216	2185	207.55	20230726	4.74	N	264850	100	30 억	173988	N	N	0	N	N
130	20240604	160932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6710	-120	5	-1.76	2943124380	436323	110.55	6790	6890	6610	8870	4790	6830	6745.22	0.56	4016	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2023	39.94	4.27	12	1.45	168.00	1570.00	9240	20240216	-27.38	2185	20230726	207.09	9240	-27.38	20240216	3960	69.44	20240104	9240	-27.38	20240216	2185	207.09	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
131	20240604	150933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	-150	5	-2.20	2851971960	422703	107.10	6790	6890	6610	8870	4790	6830	6746.90	0.56	2773	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2014	39.76	4.25	12	1.40	168.00	1570.00	9240	20240216	-27.71	2185	20230726	205.72	9240	-27.71	20240216	3960	68.69	20240104	9240	-27.71	20240216	2185	205.72	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
132	20240604	140936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6740	-90	5	-1.32	2501539550	370455	93.86	6790	6890	6610	8870	4790	6830	6752.52	0.56	5825	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2032	40.12	4.29	12	1.23	168.00	1570.00	9240	20240216	-27.06	2185	20230726	208.47	9240	-27.06	20240216	3960	70.20	20240104	9240	-27.06	20240216	2185	208.47	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
133	20240604	130932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	-30	5	-0.44	2177000210	322404	81.69	6790	6890	6610	8870	4790	6830	6752.29	0.56	-2950	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2050	40.48	4.33	12	1.07	168.00	1570.00	9240	20240216	-26.41	2185	20230726	211.21	9240	-26.41	20240216	3960	71.72	20240104	9240	-26.41	20240216	2185	211.21	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
134	20240604	120930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6820	-10	5	-0.15	2038289020	302056	76.53	6790	6890	6610	8870	4790	6830	6747.93	0.56	-2880	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2056	40.60	4.34	12	1.00	168.00	1570.00	9240	20240216	-26.19	2185	20230726	212.13	9240	-26.19	20240216	3960	72.22	20240104	9240	-26.19	20240216	2185	212.13	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
135	20240604	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6850	20	2	0.29	1707771110	253719	64.28	6790	6890	6610	8870	4790	6830	6730.78	0.56	-3960	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2065	40.77	4.36	12	0.84	168.00	1570.00	9240	20240216	-25.87	2185	20230726	213.50	9240	-25.87	20240216	3960	72.98	20240104	9240	-25.87	20240216	2185	213.50	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
136	20240604	100929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	-100	5	-1.46	1018347420	152666	38.68	6790	6790	6610	8870	4790	6830	6669.95	0.56	-12234	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2029	40.06	4.29	12	0.51	168.00	1570.00	9240	20240216	-27.16	2185	20230726	208.01	9240	-27.16	20240216	3960	69.95	20240104	9240	-27.16	20240216	2185	208.01	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
137	20240604	090929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	-150	5	-2.20	349827950	52157	13.21	6790	6790	6650	8870	4790	6830	6706.13	0.56	1879	6996	6912	6816	6732	6636	6955	6775	30	2040	100	4230	10	1	30152812	2014	39.76	4.25	12	0.17	168.00	1570.00	9240	20240216	-27.71	2185	20230726	205.72	9240	-27.71	20240216	3960	68.69	20240104	9240	-27.71	20240216	2185	205.72	20230726	4.79	N	264850	100	30 억	170007	N	N	0	N	N
138	20240603	160919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	180	2	2.71	2617921300	384221	136.40	6770	6900	6720	8640	4660	6650	6813.63	0.36	61296	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2059	40.65	4.35	12	1.27	168.00	1570.00	9240	20240216	-26.08	2185	20230726	212.59	9240	-26.08	20240216	3960	72.47	20240104	9240	-26.08	20240216	2185	212.59	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
139	20240603	150921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6810	160	2	2.41	2462856200	361483	128.33	6770	6900	6720	8640	4660	6650	6813.28	0.36	57784	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2053	40.54	4.34	12	1.20	168.00	1570.00	9240	20240216	-26.30	2185	20230726	211.67	9240	-26.30	20240216	3960	71.97	20240104	9240	-26.30	20240216	2185	211.67	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
140	20240603	140920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	190	2	2.86	2204349370	323523	114.85	6770	6900	6720	8640	4660	6650	6813.67	0.36	45927	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2062	40.71	4.36	12	1.07	168.00	1570.00	9240	20240216	-25.97	2185	20230726	213.04	9240	-25.97	20240216	3960	72.73	20240104	9240	-25.97	20240216	2185	213.04	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
141	20240603	130920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	150	2	2.26	1976917290	290192	103.02	6770	6900	6720	8640	4660	6650	6812.54	0.36	35499	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2050	40.48	4.33	12	0.96	168.00	1570.00	9240	20240216	-26.41	2185	20230726	211.21	9240	-26.41	20240216	3960	71.72	20240104	9240	-26.41	20240216	2185	211.21	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
142	20240603	120919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	180	2	2.71	1817246710	266759	94.70	6770	6900	6720	8640	4660	6650	6812.42	0.36	29425	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2059	40.65	4.35	12	0.88	168.00	1570.00	9240	20240216	-26.08	2185	20230726	212.59	9240	-26.08	20240216	3960	72.47	20240104	9240	-26.08	20240216	2185	212.59	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
143	20240603	110914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	150	2	2.26	1627123050	238801	84.78	6770	6900	6720	8640	4660	6650	6813.84	0.36	22330	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2050	40.48	4.33	12	0.79	168.00	1570.00	9240	20240216	-26.41	2185	20230726	211.21	9240	-26.41	20240216	3960	71.72	20240104	9240	-26.41	20240216	2185	211.21	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
144	20240603	100909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6850	200	2	3.01	1228684760	180241	63.99	6770	6900	6720	8640	4660	6650	6817.06	0.36	15958	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2065	40.77	4.36	12	0.60	168.00	1570.00	9240	20240216	-25.87	2185	20230726	213.50	9240	-25.87	20240216	3960	72.98	20240104	9240	-25.87	20240216	2185	213.50	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N
145	20240603	090909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6750	100	2	1.50	230059410	33965	12.06	6770	6810	6720	8640	4660	6650	6774.06	0.36	6282	6770	6710	6650	6590	6530	6740	6620	30	1990	100	4120	10	1	30152812	2035	40.18	4.30	12	0.11	168.00	1570.00	9240	20240216	-26.95	2185	20230726	208.92	9240	-26.95	20240216	3960	70.45	20240104	9240	-26.95	20240216	2185	208.92	20230726	4.85	N	264850	100	30 억	109019	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History