KissMeData/288620/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	470	2	2.73	11950175840	664229	367.57	17260	18840	17000	22350	12040	17200	17992.68	2.43	2542	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1233	-52.43	1.78	12	9.52	-337.00	9921.00	21500	20230706	-17.81	13150	20240424	34.37	21100	-16.26	20240527	13150	34.37	20240424	21500	-17.81	20230706	13150	34.37	20240424	3.71	N	288620	500	34 억	169894	N	N	1	N	N
3	20240531	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17480	280	2	1.63	11709548180	650553	360.00	17260	18840	17000	22350	12040	17200	18000.56	2.43	1197	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1220	-51.87	1.76	12	9.32	-337.00	9921.00	21500	20230706	-18.70	13150	20240424	32.93	21100	-17.16	20240527	13150	32.93	20240424	21500	-18.70	20230706	13150	32.93	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
4	20240531	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	530	2	3.08	11200262410	621627	344.00	17260	18840	17000	22350	12040	17200	18018.93	2.43	-3900	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1237	-52.61	1.79	12	8.91	-337.00	9921.00	21500	20230706	-17.53	13150	20240424	34.83	21100	-15.97	20240527	13150	34.83	20240424	21500	-17.53	20230706	13150	34.83	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
5	20240531	131134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	530	2	3.08	10896412460	604531	334.53	17260	18840	17000	22350	12040	17200	18025.89	2.43	-5057	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1237	-52.61	1.79	12	8.66	-337.00	9921.00	21500	20230706	-17.53	13150	20240424	34.83	21100	-15.97	20240527	13150	34.83	20240424	21500	-17.53	20230706	13150	34.83	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
6	20240531	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	600	2	3.49	8582407960	476775	263.84	17260	18840	17000	22350	12040	17200	18002.58	2.43	3230	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1242	-52.82	1.79	12	6.83	-337.00	9921.00	21500	20230706	-17.21	13150	20240424	35.36	21100	-15.64	20240527	13150	35.36	20240424	21500	-17.21	20230706	13150	35.36	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
7	20240531	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	470	2	2.73	8179698550	454182	251.33	17260	18840	17000	22350	12040	17200	18011.46	2.43	-561	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1233	-52.43	1.78	12	6.51	-337.00	9921.00	21500	20230706	-17.81	13150	20240424	34.37	21100	-16.26	20240527	13150	34.37	20240424	21500	-17.81	20230706	13150	34.37	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
8	20240531	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	650	2	3.78	7074684010	391827	216.83	17260	18840	17000	22350	12040	17200	18057.74	2.43	-7049	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1246	-52.97	1.80	12	5.61	-337.00	9921.00	21500	20230706	-16.98	13150	20240424	35.74	21100	-15.40	20240527	13150	35.74	20240424	21500	-16.98	20230706	13150	35.74	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
9	20240531	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	250	2	1.45	594191450	34349	19.01	17260	17500	17000	22350	12040	17200	17301.50	2.43	4818	18066	17632	17306	16872	16546	17470	16710	35	5150	500	12380	10	1	6979316	1218	-51.78	1.76	12	0.49	-337.00	9921.00	21500	20230706	-18.84	13150	20240424	32.70	21100	-17.30	20240527	13150	32.70	20240424	21500	-18.84	20230706	13150	32.70	20240424	3.71	N	288620	500	34 억	169894	N	N	112	N	N
10	20240530	161128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-650	5	-3.64	3041994130	176938	58.95	17650	17740	16980	23200	12500	17850	17192.02	2.25	12415	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1200	-51.04	1.73	12	2.54	-337.00	9921.00	21500	20230706	-20.00	13150	20240424	30.80	21100	-18.48	20240527	13150	30.80	20240424	21500	-20.00	20230706	13150	30.80	20240424	4.28	N	288620	500	34 억	157219	N	N	112	N	N
11	20240530	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	-760	5	-4.26	2879789680	167466	55.80	17650	17740	16980	23200	12500	17850	17195.87	2.25	14118	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1193	-50.71	1.72	12	2.40	-337.00	9921.00	21500	20230706	-20.51	13150	20240424	29.96	21100	-19.00	20240527	13150	29.96	20240424	21500	-20.51	20230706	13150	29.96	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
12	20240530	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17070	-780	5	-4.37	2564160730	148945	49.63	17650	17740	16980	23200	12500	17850	17215.06	2.25	11394	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1191	-50.65	1.72	12	2.13	-337.00	9921.00	21500	20230706	-20.60	13150	20240424	29.81	21100	-19.10	20240527	13150	29.81	20240424	21500	-20.60	20230706	13150	29.81	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
13	20240530	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17210	-640	5	-3.59	2307554810	133925	44.62	17650	17740	16980	23200	12500	17850	17229.74	2.25	12639	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1201	-51.07	1.73	12	1.92	-337.00	9921.00	21500	20230706	-19.95	13150	20240424	30.87	21100	-18.44	20240527	13150	30.87	20240424	21500	-19.95	20230706	13150	30.87	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
14	20240530	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-670	5	-3.75	2102468910	121985	40.64	17650	17740	16980	23200	12500	17850	17234.97	2.25	12897	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1199	-50.98	1.73	12	1.75	-337.00	9921.00	21500	20230706	-20.09	13150	20240424	30.65	21100	-18.58	20240527	13150	30.65	20240424	21500	-20.09	20230706	13150	30.65	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
15	20240530	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17220	-630	5	-3.53	1949255730	113071	37.67	17650	17740	16980	23200	12500	17850	17238.68	2.25	16155	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1202	-51.10	1.74	12	1.62	-337.00	9921.00	21500	20230706	-19.91	13150	20240424	30.95	21100	-18.39	20240527	13150	30.95	20240424	21500	-19.91	20230706	13150	30.95	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
16	20240530	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17010	-840	5	-4.71	1380550340	79972	26.65	17650	17740	17000	23200	12500	17850	17262.19	2.25	5050	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1187	-50.47	1.71	12	1.15	-337.00	9921.00	21500	20230706	-20.88	13150	20240424	29.35	21100	-19.38	20240527	13150	29.35	20240424	21500	-20.88	20230706	13150	29.35	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
17	20240530	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	-340	5	-1.90	374738520	21346	7.11	17650	17740	17370	23200	12500	17850	17554.06	2.25	2644	19256	18552	18126	17422	16996	18340	17210	35	5350	500	12850	10	1	6979316	1222	-51.96	1.76	12	0.31	-337.00	9921.00	21500	20230706	-18.56	13150	20240424	33.16	21100	-17.01	20240527	13150	33.16	20240424	21500	-18.56	20230706	13150	33.16	20240424	4.28	N	288620	500	34 억	157219	N	N	206	N	N
18	20240529	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-1090	5	-5.76	5270174800	289747	35.74	18730	18830	17700	24600	13260	18940	18189.23	2.29	-4148	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1246	-52.97	1.80	12	4.15	-337.00	9921.00	21500	20230706	-16.98	13150	20240424	35.74	21100	-15.40	20240527	13150	35.74	20240424	21500	-16.98	20230706	13150	35.74	20240424	3.30	N	288620	500	34 억	160060	N	N	206	N	N
19	20240529	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17820	-1120	5	-5.91	4873029510	267425	32.99	18730	18830	17800	24600	13260	18940	18221.35	2.29	-6523	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1244	-52.88	1.80	12	3.83	-337.00	9921.00	21500	20230706	-17.12	13150	20240424	35.51	21100	-15.55	20240527	13150	35.51	20240424	21500	-17.12	20230706	13150	35.51	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
20	20240529	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17950	-990	5	-5.23	4307236870	235770	29.08	18730	18830	17850	24600	13260	18940	18268.07	2.29	-5569	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1253	-53.26	1.81	12	3.38	-337.00	9921.00	21500	20230706	-16.51	13150	20240424	36.50	21100	-14.93	20240527	13150	36.50	20240424	21500	-16.51	20230706	13150	36.50	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
21	20240529	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	-750	5	-3.96	4001296750	218787	26.99	18730	18830	17850	24600	13260	18940	18287.78	2.29	-4848	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1270	-53.98	1.83	12	3.13	-337.00	9921.00	21500	20230706	-15.40	13150	20240424	38.33	21100	-13.79	20240527	13150	38.33	20240424	21500	-15.40	20230706	13150	38.33	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
22	20240529	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17960	-980	5	-5.17	3678352980	200842	24.77	18730	18830	17960	24600	13260	18940	18313.85	2.29	-5626	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1253	-53.29	1.81	12	2.88	-337.00	9921.00	21500	20230706	-16.47	13150	20240424	36.58	21100	-14.88	20240527	13150	36.58	20240424	21500	-16.47	20230706	13150	36.58	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
23	20240529	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18160	-780	5	-4.12	3112060410	169512	20.91	18730	18830	18010	24600	13260	18940	18358.05	2.29	-3356	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1267	-53.89	1.83	12	2.43	-337.00	9921.00	21500	20230706	-15.53	13150	20240424	38.10	21100	-13.93	20240527	13150	38.10	20240424	21500	-15.53	20230706	13150	38.10	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
24	20240529	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	-730	5	-3.85	2631170730	143042	17.64	18730	18830	18010	24600	13260	18940	18393.40	2.29	-554	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1271	-54.04	1.84	12	2.05	-337.00	9921.00	21500	20230706	-15.30	13150	20240424	38.48	21100	-13.70	20240527	13150	38.48	20240424	21500	-15.30	20230706	13150	38.48	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
25	20240529	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18570	-370	5	-1.95	724540290	38754	4.78	18730	18830	18570	24600	13260	18940	18694.24	2.29	1023	20066	19502	18936	18372	17806	19785	18655	35	5660	500	13630	10	1	6979316	1296	-55.10	1.87	12	0.56	-337.00	9921.00	21500	20230706	-13.63	13150	20240424	41.22	21100	-11.99	20240527	13150	41.22	20240424	21500	-13.63	20230706	13150	41.22	20240424	3.30	N	288620	500	34 억	160060	N	N	320	N	N
26	20240528	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18940	340	2	1.83	15007398500	797659	16.55	18800	19500	18370	24150	13020	18600	18813.80	2.46	-15883	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1322	-56.20	1.91	12	11.43	-337.00	9921.00	21500	20230706	-11.91	13150	20240424	44.03	21100	-10.24	20240527	13150	44.03	20240424	21500	-11.91	20230706	13150	44.03	20240424	3.54	N	288620	500	34 억	171427	N	N	320	N	N
27	20240528	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	270	2	1.45	13444087980	715209	14.84	18800	19500	18370	24150	13020	18600	18797.43	2.46	-12363	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1317	-55.99	1.90	12	10.25	-337.00	9921.00	21500	20230706	-12.23	13150	20240424	43.50	21100	-10.57	20240527	13150	43.50	20240424	21500	-12.23	20230706	13150	43.50	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
28	20240528	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	10	2	0.05	11884328020	632064	13.11	18800	19500	18370	24150	13020	18600	18802.41	2.46	-18664	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1299	-55.22	1.88	12	9.06	-337.00	9921.00	21500	20230706	-13.44	13150	20240424	41.52	21100	-11.80	20240527	13150	41.52	20240424	21500	-13.44	20230706	13150	41.52	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
29	20240528	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18560	-40	5	-0.22	5763256050	309531	6.42	18800	18920	18370	24150	13020	18600	18619.32	2.46	-3059	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1295	-55.07	1.87	12	4.43	-337.00	9921.00	21500	20230706	-13.67	13150	20240424	41.14	21100	-12.04	20240527	13150	41.14	20240424	21500	-13.67	20230706	13150	41.14	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
30	20240528	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18590	-10	5	-0.05	5223901750	280492	5.82	18800	18920	18370	24150	13020	18600	18624.07	2.46	160	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1297	-55.16	1.87	12	4.02	-337.00	9921.00	21500	20230706	-13.53	13150	20240424	41.37	21100	-11.90	20240527	13150	41.37	20240424	21500	-13.53	20230706	13150	41.37	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
31	20240528	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18650	50	2	0.27	4717994650	253326	5.25	18800	18920	18370	24150	13020	18600	18624.20	2.46	1074	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1302	-55.34	1.88	12	3.63	-337.00	9921.00	21500	20230706	-13.26	13150	20240424	41.83	21100	-11.61	20240527	13150	41.83	20240424	21500	-13.26	20230706	13150	41.83	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
32	20240528	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18570	-30	5	-0.16	3710969440	199414	4.14	18800	18920	18370	24150	13020	18600	18609.37	2.46	1309	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1296	-55.10	1.87	12	2.86	-337.00	9921.00	21500	20230706	-13.63	13150	20240424	41.22	21100	-11.99	20240527	13150	41.22	20240424	21500	-13.63	20230706	13150	41.22	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
33	20240528	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18490	-110	5	-0.59	2003932020	107504	2.23	18800	18920	18370	24150	13020	18600	18640.53	2.46	3233	23226	20912	18786	16472	14346	22070	17630	35	5550	500	13390	10	1	6979316	1290	-54.87	1.86	12	1.54	-337.00	9921.00	21500	20230706	-14.00	13150	20240424	40.61	21100	-12.37	20240527	13150	40.61	20240424	21500	-14.00	20230706	13150	40.61	20240424	3.54	N	288620	500	34 억	171427	N	N	9	N	N
34	20240527	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18600	1990	2	11.98	92518636660	4795500	1237.72	17010	21100	16660	21550	11630	16610	19293.19	2.82	-41261	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1298	-55.19	1.87	12	68.71	-337.00	9921.00	21500	20230706	-13.49	13150	20240424	41.44	21100	-11.85	20240527	13150	41.44	20240424	21500	-13.49	20230706	13150	41.44	20240424	2.64	N	288620	500	34 억	196606	N	N	9	N	N
35	20240527	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18830	2220	2	13.37	91044595550	4716706	1217.39	17010	21100	16660	21550	11630	16610	19302.58	2.82	-35963	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1314	-55.88	1.90	12	67.58	-337.00	9921.00	21500	20230706	-12.42	13150	20240424	43.19	21100	-10.76	20240527	13150	43.19	20240424	21500	-12.42	20230706	13150	43.19	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
36	20240527	141111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19070	2460	2	14.81	87685256740	4538451	1171.38	17010	21100	16660	21550	11630	16610	19320.53	2.82	-44106	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1331	-56.59	1.92	12	65.03	-337.00	9921.00	21500	20230706	-11.30	13150	20240424	45.02	21100	-9.62	20240527	13150	45.02	20240424	21500	-11.30	20230706	13150	45.02	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
37	20240527	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19240	2630	2	15.83	79217225360	4094084	1056.69	17010	21100	16660	21550	11630	16610	19349.19	2.82	-54592	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1343	-57.09	1.94	12	58.66	-337.00	9921.00	21500	20230706	-10.51	13150	20240424	46.31	21100	-8.82	20240527	13150	46.31	20240424	21500	-10.51	20230706	13150	46.31	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
38	20240527	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	3360	2	20.23	65158403440	3372640	870.48	17010	21100	16660	21550	11630	16610	19319.70	2.82	-54674	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1394	-59.26	2.01	12	48.32	-337.00	9921.00	21500	20230706	-7.12	13150	20240424	51.86	21100	-5.36	20240527	13150	51.86	20240424	21500	-7.12	20230706	13150	51.86	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
39	20240527	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	3540	2	21.31	36010873410	1877529	484.59	17010	21100	16660	21550	11630	16610	19179.93	2.82	-55447	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	50	1	6979316	1406	-59.79	2.03	12	26.90	-337.00	9921.00	21500	20230706	-6.28	13150	20240424	53.23	21100	-4.50	20240527	13150	53.23	20240424	21500	-6.28	20230706	13150	53.23	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
40	20240527	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	290	2	1.75	6849139130	396805	102.42	17010	17730	16660	21550	11630	16610	17260.72	2.82	-45463	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1180	-50.15	1.70	12	5.69	-337.00	9921.00	21500	20230706	-21.40	13150	20240424	28.52	19170	-11.84	20240523	13150	28.52	20240424	21500	-21.40	20230706	13150	28.52	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
41	20240527	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	470	2	2.83	4586170060	263269	67.95	17010	17730	17000	21550	11630	16610	17420.09	2.82	-27957	17663	17136	16873	16346	16083	17005	16215	35	4940	500	11950	10	1	6979316	1192	-50.68	1.72	12	3.77	-337.00	9921.00	21500	20230706	-20.56	13150	20240424	29.89	19170	-10.90	20240523	13150	29.89	20240424	21500	-20.56	20230706	13150	29.89	20240424	2.64	N	288620	500	34 억	196606	N	N	52	N	N
42	20240524	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	-740	5	-4.27	6369755960	376712	11.12	17010	17400	16610	22550	12150	17350	16909.06	2.47	22739	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1159	-49.29	1.67	12	5.40	-337.00	9921.00	21500	20230706	-22.74	13150	20240424	26.31	19170	-13.35	20240523	13150	26.31	20240424	21500	-22.74	20230706	13150	26.31	20240424	2.67	N	288620	500	34 억	172642	N	N	52	N	N
43	20240524	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-550	5	-3.17	5967750800	352585	10.41	17010	17400	16620	22550	12150	17350	16925.57	2.47	21040	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1173	-49.85	1.69	12	5.05	-337.00	9921.00	21500	20230706	-21.86	13150	20240424	27.76	19170	-12.36	20240523	13150	27.76	20240424	21500	-21.86	20230706	13150	27.76	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
44	20240524	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	-510	5	-2.94	5485920390	323844	9.56	17010	17400	16620	22550	12150	17350	16939.87	2.47	22824	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1175	-49.97	1.70	12	4.64	-337.00	9921.00	21500	20230706	-21.67	13150	20240424	28.06	19170	-12.15	20240523	13150	28.06	20240424	21500	-21.67	20230706	13150	28.06	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
45	20240524	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16770	-580	5	-3.34	5236805870	309017	9.12	17010	17400	16620	22550	12150	17350	16946.51	2.47	18274	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1170	-49.76	1.69	12	4.43	-337.00	9921.00	21500	20230706	-22.00	13150	20240424	27.53	19170	-12.52	20240523	13150	27.53	20240424	21500	-22.00	20230706	13150	27.53	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
46	20240524	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16770	-580	5	-3.34	4341831990	256073	7.56	17010	17400	16620	22550	12150	17350	16955.28	2.47	16194	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1170	-49.76	1.69	12	3.67	-337.00	9921.00	21500	20230706	-22.00	13150	20240424	27.53	19170	-12.52	20240523	13150	27.53	20240424	21500	-22.00	20230706	13150	27.53	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
47	20240524	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-600	5	-3.46	3983798420	234714	6.93	17010	17400	16620	22550	12150	17350	16972.81	2.47	18166	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1169	-49.70	1.69	12	3.36	-337.00	9921.00	21500	20230706	-22.09	13150	20240424	27.38	19170	-12.62	20240523	13150	27.38	20240424	21500	-22.09	20230706	13150	27.38	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
48	20240524	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17040	-310	5	-1.79	3160699780	185635	5.48	17010	17400	16800	22550	12150	17350	17026.23	2.47	16473	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1189	-50.56	1.72	12	2.66	-337.00	9921.00	21500	20230706	-20.74	13150	20240424	29.58	19170	-11.11	20240523	13150	29.58	20240424	21500	-20.74	20230706	13150	29.58	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
49	20240524	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	-200	5	-1.15	1402313040	81854	2.42	17010	17400	16950	22550	12150	17350	17131.59	2.47	899	21343	19346	17173	15176	13003	20345	16175	35	5200	500	12490	10	1	6979316	1197	-50.89	1.73	12	1.17	-337.00	9921.00	21500	20230706	-20.23	13150	20240424	30.42	19170	-10.54	20240523	13150	30.42	20240424	21500	-20.23	20230706	13150	30.42	20240424	2.67	N	288620	500	34 억	172642	N	N	47	N	N
50	20240523	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17350	2200	2	14.52	59766867060	3341612	194.75	15310	19170	15000	19690	10610	15150	17887.07	2.54	13346	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1211	-51.48	1.75	12	47.88	-337.00	9921.00	21500	20230706	-19.30	13150	20240424	31.94	19170	-9.49	20240523	13150	31.94	20240424	21500	-19.30	20230706	13150	31.94	20240424	2.68	N	288620	500	34 억	177343	N	N	47	N	N
51	20240523	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17550	2400	2	15.84	58362755860	3261561	190.08	15310	19170	15000	19690	10610	15150	17894.68	2.54	16742	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1225	-52.08	1.77	12	46.73	-337.00	9921.00	21500	20230706	-18.37	13150	20240424	33.46	19170	-8.45	20240523	13150	33.46	20240424	21500	-18.37	20230706	13150	33.46	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
52	20240523	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18480	3330	2	21.98	48711916960	2715854	158.28	15310	19170	15000	19690	10610	15150	17936.82	2.54	-20937	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1290	-54.84	1.86	12	38.91	-337.00	9921.00	21500	20230706	-14.05	13150	20240424	40.53	19170	-3.60	20240523	13150	40.53	20240424	21500	-14.05	20230706	13150	40.53	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
53	20240523	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17880	2730	2	18.02	22073311360	1288388	75.09	15310	18540	15000	19690	10610	15150	17133.53	2.54	-20617	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1248	-53.06	1.80	12	18.46	-337.00	9921.00	21500	20230706	-16.84	13150	20240424	35.97	18540	-3.56	20240523	13150	35.97	20240424	21500	-16.84	20230706	13150	35.97	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
54	20240523	121008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	500	2	3.30	3780371960	241979	14.10	15310	16190	15000	19690	10610	15150	15624.04	2.54	10456	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1092	-46.44	1.58	12	3.47	-337.00	9921.00	21500	20230706	-27.21	13150	20240424	19.01	17570	-10.93	20240110	13150	19.01	20240424	21500	-27.21	20230706	13150	19.01	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
55	20240523	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	490	2	3.23	3519285980	225312	13.13	15310	16190	15000	19690	10610	15150	15621.01	2.54	9929	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1092	-46.41	1.58	12	3.23	-337.00	9921.00	21500	20230706	-27.26	13150	20240424	18.94	17570	-10.98	20240110	13150	18.94	20240424	21500	-27.26	20230706	13150	18.94	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
56	20240523	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	750	2	4.95	2291531570	148170	8.64	15310	15930	15000	19690	10610	15150	15466.99	2.54	9781	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1110	-47.18	1.60	12	2.12	-337.00	9921.00	21500	20230706	-26.05	13150	20240424	20.91	17570	-9.50	20240110	13150	20.91	20240424	21500	-26.05	20230706	13150	20.91	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
57	20240523	091014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	-80	5	-0.53	882201720	57663	3.36	15310	15570	15030	19690	10610	15150	15301.02	2.54	1980	17496	16322	15276	14102	13056	16910	14690	35	4540	500	10900	10	1	6979316	1052	-44.72	1.52	12	0.83	-337.00	9921.00	21500	20230706	-29.91	13150	20240424	14.60	17570	-14.23	20240110	13150	14.60	20240424	21500	-29.91	20230706	13150	14.60	20240424	2.68	N	288620	500	34 억	177343	N	N	136	N	N
58	20240522	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	990	2	6.99	26865783960	1710840	7196.57	14230	16450	14230	18400	9920	14160	15703.32	2.69	-6266	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1057	-44.96	1.53	12	24.51	-337.00	9921.00	21500	20230706	-29.53	13150	20240424	15.21	17570	-13.77	20240110	13150	15.21	20240424	21500	-29.53	20230706	13150	15.21	20240424	2.68	N	288620	500	34 억	188014	N	N	136	N	N
59	20240522	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	1040	2	7.34	26658066680	1697136	7138.92	14230	16450	14230	18400	9920	14160	15707.68	2.69	-6978	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1061	-45.10	1.53	12	24.32	-337.00	9921.00	21500	20230706	-29.30	13150	20240424	15.59	17570	-13.49	20240110	13150	15.59	20240424	21500	-29.30	20230706	13150	15.59	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
60	20240522	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	1390	2	9.82	25559053890	1625683	6838.36	14230	16450	14230	18400	9920	14160	15722.04	2.69	-13048	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1085	-46.14	1.57	12	23.29	-337.00	9921.00	21500	20230706	-27.67	13150	20240424	18.25	17570	-11.50	20240110	13150	18.25	20240424	21500	-27.67	20230706	13150	18.25	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
61	20240522	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	1660	2	11.72	20047685410	1280924	5388.15	14230	16450	14230	18400	9920	14160	15650.96	2.69	3195	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1104	-46.94	1.59	12	18.35	-337.00	9921.00	21500	20230706	-26.42	13150	20240424	20.30	17570	-9.96	20240110	13150	20.30	20240424	21500	-26.42	20230706	13150	20.30	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
62	20240522	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	960	2	6.78	15352790170	982444	4132.60	14230	16450	14230	18400	9920	14160	15627.14	2.69	3783	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1055	-44.87	1.52	12	14.08	-337.00	9921.00	21500	20230706	-29.67	13150	20240424	14.98	17570	-13.94	20240110	13150	14.98	20240424	21500	-29.67	20230706	13150	14.98	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
63	20240522	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	1210	2	8.55	9559450540	612776	2577.61	14230	16400	14230	18400	9920	14160	15600.24	2.69	-10894	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1073	-45.61	1.55	12	8.78	-337.00	9921.00	21500	20230706	-28.51	13150	20240424	16.88	17570	-12.52	20240110	13150	16.88	20240424	21500	-28.51	20230706	13150	16.88	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
64	20240522	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14970	810	2	5.72	8814269170	563832	2371.73	14230	16400	14230	18400	9920	14160	15632.79	2.69	-20689	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1045	-44.42	1.51	12	8.08	-337.00	9921.00	21500	20230706	-30.37	13150	20240424	13.84	17570	-14.80	20240110	13150	13.84	20240424	21500	-30.37	20230706	13150	13.84	20240424	2.68	N	288620	500	34 억	188014	N	N	377	N	N
65	20240522	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	1490	2	10.52	1156965880	76210	320.57	14230	15650	14230	18400	9920	14160	15181.29	2.69	8798	14706	14432	14296	14022	13886	14365	13955	35	4240	500	10190	10	1	6979316	1092	-46.44	1.58	12	1.09	-337.00	9921.00	21500	20230706	-27.21	13150	20240424	19.01	17570	-10.93	20240110	13150	19.01	20240424	21500	-27.21	20230706	13150	19.01	20240424	2.68	N	288620	500	34 억	188014	Y	N	377	N	N
66	20240521	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	-260	5	-1.80	338776720	23646	67.33	14300	14570	14160	18740	10100	14420	14327.41	2.79	-6383	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	988	-42.02	1.43	12	0.34	-337.00	9921.00	21500	20230706	-34.14	13150	20240424	7.68	17570	-19.41	20240110	13150	7.68	20240424	21500	-34.14	20230706	13150	7.68	20240424	2.76	N	288620	500	34 억	194404	N	N	377	N	N
67	20240521	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	-170	5	-1.18	285481900	19892	56.64	14300	14570	14250	18740	10100	14420	14351.58	2.79	-6025	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	995	-42.28	1.44	12	0.29	-337.00	9921.00	21500	20230706	-33.72	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
68	20240521	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14270	-150	5	-1.04	245322950	17079	48.63	14300	14570	14260	18740	10100	14420	14364.00	2.79	-5495	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	996	-42.34	1.44	12	0.24	-337.00	9921.00	21500	20230706	-33.63	13150	20240424	8.52	17570	-18.78	20240110	13150	8.52	20240424	21500	-33.63	20230706	13150	8.52	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
69	20240521	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	-130	5	-0.90	191744360	13331	37.96	14300	14570	14280	18740	10100	14420	14383.34	2.79	-3196	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	997	-42.40	1.44	12	0.19	-337.00	9921.00	21500	20230706	-33.53	13150	20240424	8.67	17570	-18.67	20240110	13150	8.67	20240424	21500	-33.53	20230706	13150	8.67	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
70	20240521	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14390	-30	5	-0.21	131697890	9138	26.02	14300	14570	14290	18740	10100	14420	14412.11	2.79	-1637	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	1004	-42.70	1.45	12	0.13	-337.00	9921.00	21500	20230706	-33.07	13150	20240424	9.43	17570	-18.10	20240110	13150	9.43	20240424	21500	-33.07	20230706	13150	9.43	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
71	20240521	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14380	-40	5	-0.28	121823330	8451	24.07	14300	14570	14290	18740	10100	14420	14415.25	2.79	-1253	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	1004	-42.67	1.45	12	0.12	-337.00	9921.00	21500	20230706	-33.12	13150	20240424	9.35	17570	-18.16	20240110	13150	9.35	20240424	21500	-33.12	20230706	13150	9.35	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
72	20240521	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	-10	5	-0.07	94930980	6581	18.74	14300	14570	14290	18740	10100	14420	14425.01	2.79	-930	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	1006	-42.76	1.45	12	0.09	-337.00	9921.00	21500	20230706	-32.98	13150	20240424	9.58	17570	-17.99	20240110	13150	9.58	20240424	21500	-32.98	20230706	13150	9.58	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
73	20240521	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14420	0	3	0.00	23951580	1671	4.76	14300	14420	14290	18740	10100	14420	14333.53	2.79	474	14806	14612	14516	14322	14226	14565	14275	35	4320	500	10380	10	1	6979316	1006	-42.79	1.45	12	0.02	-337.00	9921.00	21500	20230706	-32.93	13150	20240424	9.66	17570	-17.93	20240110	13150	9.66	20240424	21500	-32.93	20230706	13150	9.66	20240424	2.76	N	288620	500	34 억	194404	N	N	368	N	N
74	20240517	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14590	-320	5	-2.15	851612750	58467	9.19	14770	14850	14440	19380	10440	14910	14565.59	2.60	10230	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1018	-43.29	1.47	12	0.84	-337.00	9921.00	21500	20230706	-32.14	13150	20240424	10.95	17570	-16.96	20240110	13150	10.95	20240424	21500	-32.14	20230706	13150	10.95	20240424	2.60	N	288620	500	34 억	181174	N	N	169	N	N
75	20240517	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14490	-420	5	-2.82	830793830	57039	8.97	14770	14850	14440	19380	10440	14910	14565.36	2.60	10140	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1011	-43.00	1.46	12	0.82	-337.00	9921.00	21500	20230706	-32.60	13150	20240424	10.19	17570	-17.53	20240110	13150	10.19	20240424	21500	-32.60	20230706	13150	10.19	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
76	20240517	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14490	-420	5	-2.82	753770270	51734	8.13	14770	14850	14440	19380	10440	14910	14570.11	2.60	10187	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1011	-43.00	1.46	12	0.74	-337.00	9921.00	21500	20230706	-32.60	13150	20240424	10.19	17570	-17.53	20240110	13150	10.19	20240424	21500	-32.60	20230706	13150	10.19	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
77	20240517	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14520	-390	5	-2.62	686727080	47113	7.41	14770	14850	14440	19380	10440	14910	14576.17	2.60	11256	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1013	-43.09	1.46	12	0.68	-337.00	9921.00	21500	20230706	-32.47	13150	20240424	10.42	17570	-17.36	20240110	13150	10.42	20240424	21500	-32.47	20230706	13150	10.42	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
78	20240517	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	-460	5	-3.09	625816200	42916	6.75	14770	14850	14440	19380	10440	14910	14582.35	2.60	9894	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1009	-42.88	1.46	12	0.61	-337.00	9921.00	21500	20230706	-32.79	13150	20240424	9.89	17570	-17.76	20240110	13150	9.89	20240424	21500	-32.79	20230706	13150	9.89	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
79	20240517	110950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-310	5	-2.08	526048470	36025	5.66	14770	14850	14470	19380	10440	14910	14602.32	2.60	12051	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1019	-43.32	1.47	12	0.52	-337.00	9921.00	21500	20230706	-32.09	13150	20240424	11.03	17570	-16.90	20240110	13150	11.03	20240424	21500	-32.09	20230706	13150	11.03	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
80	20240517	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14590	-320	5	-2.15	454220400	31084	4.89	14770	14850	14470	19380	10440	14910	14612.68	2.60	11303	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1018	-43.29	1.47	12	0.45	-337.00	9921.00	21500	20230706	-32.14	13150	20240424	10.95	17570	-16.96	20240110	13150	10.95	20240424	21500	-32.14	20230706	13150	10.95	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
81	20240517	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14690	-220	5	-1.48	124574370	8476	1.33	14770	14850	14620	19380	10440	14910	14697.31	2.60	2525	17556	16232	15146	13822	12736	16895	14485	35	4470	500	10730	10	1	6979316	1025	-43.59	1.48	12	0.12	-337.00	9921.00	21500	20230706	-31.67	13150	20240424	11.71	17570	-16.39	20240110	13150	11.71	20240424	21500	-31.67	20230706	13150	11.71	20240424	2.60	N	288620	500	34 억	181174	N	N	81	N	N
82	20240516	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	880	2	6.27	9956895590	634474	11221.68	14060	16470	14060	18230	9830	14030	15694.03	2.64	-446	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	1041	-44.24	1.50	12	9.09	-337.00	9921.00	21500	20230706	-30.65	13150	20240424	13.38	17570	-15.14	20240110	13150	13.38	20240424	21500	-30.65	20230706	13150	13.38	20240424	2.64	N	288620	500	34 억	183963	N	N	81	N	N
83	20240516	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14850	820	2	5.84	9780351130	622574	11011.21	14060	16470	14060	18230	9830	14030	15709.54	2.64	-3962	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	1036	-44.07	1.50	12	8.92	-337.00	9921.00	21500	20230706	-30.93	13150	20240424	12.93	17570	-15.48	20240110	13150	12.93	20240424	21500	-30.93	20230706	13150	12.93	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
84	20240516	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15000	970	2	6.91	9482172110	602609	10658.10	14060	16470	14060	18230	9830	14030	15735.20	2.64	-5700	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	1047	-44.51	1.51	12	8.63	-337.00	9921.00	21500	20230706	-30.23	13150	20240424	14.07	17570	-14.63	20240110	13150	14.07	20240424	21500	-30.23	20230706	13150	14.07	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
85	20240516	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	1120	2	7.98	9076479580	575564	10179.77	14060	16470	14060	18230	9830	14030	15769.71	2.64	-11494	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	1057	-44.96	1.53	12	8.25	-337.00	9921.00	21500	20230706	-29.53	13150	20240424	15.21	17570	-13.77	20240110	13150	15.21	20240424	21500	-29.53	20230706	13150	15.21	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
86	20240516	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	1350	2	9.62	1304981590	86105	1522.90	14060	15630	14060	18230	9830	14030	15155.70	2.64	-1381	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	1073	-45.64	1.55	12	1.23	-337.00	9921.00	21500	20230706	-28.47	13150	20240424	16.96	17570	-12.46	20240110	13150	16.96	20240424	21500	-28.47	20230706	13150	16.96	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
87	20240516	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	190	2	1.35	38295480	2693	47.63	14060	14380	14060	18230	9830	14030	14220.38	2.64	-840	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	992	-42.20	1.43	12	0.04	-337.00	9921.00	21500	20230706	-33.86	13150	20240424	8.14	17570	-19.07	20240110	13150	8.14	20240424	21500	-33.86	20230706	13150	8.14	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
88	20240516	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	210	2	1.50	30002880	2109	37.30	14060	14380	14060	18230	9830	14030	14226.12	2.64	-673	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	994	-42.26	1.44	12	0.03	-337.00	9921.00	21500	20230706	-33.77	13150	20240424	8.29	17570	-18.95	20240110	13150	8.29	20240424	21500	-33.77	20230706	13150	8.29	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
89	20240516	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	200	2	1.43	9277920	652	11.53	14060	14380	14060	18230	9830	14030	14229.94	2.64	-73	14430	14230	14130	13930	13830	14180	13880	35	4200	500	10100	10	1	6979316	993	-42.23	1.43	12	0.01	-337.00	9921.00	21500	20230706	-33.81	13150	20240424	8.21	17570	-19.01	20240110	13150	8.21	20240424	21500	-33.81	20230706	13150	8.21	20240424	2.64	N	288620	500	34 억	183963	N	N	23	N	N
90	20240514	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-90	5	-0.64	79364170	5641	39.31	14030	14330	14030	18350	9890	14120	14069.28	2.65	-549	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	979	-41.63	1.41	12	0.08	-337.00	9921.00	21500	20230706	-34.74	13150	20240424	6.69	17570	-20.15	20240110	13150	6.69	20240424	21500	-34.74	20230706	13150	6.69	20240424	2.59	N	288620	500	34 억	184626	N	N	23	N	N
91	20240514	150954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	-60	5	-0.42	69579570	4944	34.45	14030	14330	14030	18350	9890	14120	14073.54	2.65	-549	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	981	-41.72	1.42	12	0.07	-337.00	9921.00	21500	20230706	-34.60	13150	20240424	6.92	17570	-19.98	20240110	13150	6.92	20240424	21500	-34.60	20230706	13150	6.92	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
92	20240514	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	-80	5	-0.57	50491170	3585	24.98	14030	14330	14030	18350	9890	14120	14084.01	2.65	-205	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	980	-41.66	1.42	12	0.05	-337.00	9921.00	21500	20230706	-34.70	13150	20240424	6.77	17570	-20.09	20240110	13150	6.77	20240424	21500	-34.70	20230706	13150	6.77	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
93	20240514	130955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	-60	5	-0.42	37633240	2670	18.61	14030	14330	14030	18350	9890	14120	14094.85	2.65	-205	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	981	-41.72	1.42	12	0.04	-337.00	9921.00	21500	20230706	-34.60	13150	20240424	6.92	17570	-19.98	20240110	13150	6.92	20240424	21500	-34.60	20230706	13150	6.92	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
94	20240514	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	-50	5	-0.35	34524060	2449	17.07	14030	14330	14030	18350	9890	14120	14097.21	2.65	-205	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	982	-41.75	1.42	12	0.04	-337.00	9921.00	21500	20230706	-34.56	13150	20240424	7.00	17570	-19.92	20240110	13150	7.00	20240424	21500	-34.56	20230706	13150	7.00	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
95	20240514	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	30	2	0.21	27635060	1960	13.66	14030	14330	14030	18350	9890	14120	14099.52	2.65	-105	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	988	-41.99	1.43	12	0.03	-337.00	9921.00	21500	20230706	-34.19	13150	20240424	7.60	17570	-19.46	20240110	13150	7.60	20240424	21500	-34.19	20230706	13150	7.60	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
96	20240514	100949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	30	2	0.21	13693220	972	6.77	14030	14330	14030	18350	9890	14120	14087.67	2.65	63	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	988	-41.99	1.43	12	0.01	-337.00	9921.00	21500	20230706	-34.19	13150	20240424	7.60	17570	-19.46	20240110	13150	7.60	20240424	21500	-34.19	20230706	13150	7.60	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
97	20240514	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	130	2	0.92	4852250	345	2.40	14030	14330	14030	18350	9890	14120	14064.49	2.65	-138	14840	14480	14250	13890	13660	14365	13775	35	4230	500	10160	10	1	6979316	995	-42.28	1.44	12	0.00	-337.00	9921.00	21500	20230706	-33.72	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.59	N	288620	500	34 억	184626	N	N	20	N	N
98	20240513	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-220	5	-1.53	203148890	14328	57.74	14600	14610	14020	18640	10040	14340	14178.45	2.64	648	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	985	-41.90	1.42	12	0.21	-337.00	9921.00	21500	20230706	-34.33	13150	20240424	7.38	17570	-19.64	20240110	13150	7.38	20240424	21500	-34.33	20230706	13150	7.38	20240424	2.58	N	288620	500	34 억	183951	N	N	20	N	N
99	20240513	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	-260	5	-1.81	190361820	13419	54.08	14600	14610	14020	18640	10040	14340	14185.99	2.64	214	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	983	-41.78	1.42	12	0.19	-337.00	9921.00	21500	20230706	-34.51	13150	20240424	7.07	17570	-19.86	20240110	13150	7.07	20240424	21500	-34.51	20230706	13150	7.07	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
100	20240513	140952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	-240	5	-1.67	154731070	10884	43.86	14600	14610	14070	18640	10040	14340	14216.38	2.64	-394	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	984	-41.84	1.42	12	0.16	-337.00	9921.00	21500	20230706	-34.42	13150	20240424	7.22	17570	-19.75	20240110	13150	7.22	20240424	21500	-34.42	20230706	13150	7.22	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
101	20240513	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-140	5	-0.98	134562330	9452	38.09	14600	14610	14130	18640	10040	14340	14236.39	2.64	-1223	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	991	-42.14	1.43	12	0.14	-337.00	9921.00	21500	20230706	-33.95	13150	20240424	7.98	17570	-19.18	20240110	13150	7.98	20240424	21500	-33.95	20230706	13150	7.98	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
102	20240513	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-140	5	-0.98	100042410	7012	28.26	14600	14610	14140	18640	10040	14340	14267.31	2.64	-1528	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	991	-42.14	1.43	12	0.10	-337.00	9921.00	21500	20230706	-33.95	13150	20240424	7.98	17570	-19.18	20240110	13150	7.98	20240424	21500	-33.95	20230706	13150	7.98	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
103	20240513	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	-100	5	-0.70	78929260	5521	22.25	14600	14610	14150	18640	10040	14340	14296.19	2.64	-2416	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	994	-42.26	1.44	12	0.08	-337.00	9921.00	21500	20230706	-33.77	13150	20240424	8.29	17570	-18.95	20240110	13150	8.29	20240424	21500	-33.77	20230706	13150	8.29	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
104	20240513	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	-90	5	-0.63	46918260	3269	13.17	14600	14610	14170	18640	10040	14340	14352.48	2.64	-1492	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	995	-42.28	1.44	12	0.05	-337.00	9921.00	21500	20230706	-33.72	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
105	20240513	090951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14320	-20	5	-0.14	19803260	1367	5.51	14600	14610	14320	18640	10040	14340	14486.66	2.64	-542	14626	14482	14306	14162	13986	14555	14235	35	4300	500	10320	10	1	6979316	999	-42.49	1.44	12	0.02	-337.00	9921.00	21500	20230706	-33.40	13150	20240424	8.90	17570	-18.50	20240110	13150	8.90	20240424	21500	-33.40	20230706	13150	8.90	20240424	2.58	N	288620	500	34 억	183951	N	N	21	N	N
106	20240510	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14340	140	2	0.99	341067490	23852	110.99	14270	14450	14130	18460	9940	14200	14299.32	2.54	5136	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	1001	-42.55	1.45	12	0.34	-337.00	9921.00	21500	20230706	-33.30	13150	20240424	9.05	17570	-18.38	20240110	13150	9.05	20240424	21500	-33.30	20230706	13150	9.05	20240424	2.59	N	288620	500	34 억	177310	N	N	21	N	N
107	20240510	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	130	2	0.92	332534240	23258	108.22	14270	14450	14130	18460	9940	14200	14297.63	2.54	4875	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	1000	-42.52	1.44	12	0.33	-337.00	9921.00	21500	20230706	-33.35	13150	20240424	8.97	17570	-18.44	20240110	13150	8.97	20240424	21500	-33.35	20230706	13150	8.97	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
108	20240510	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	50	2	0.35	274369910	19207	89.37	14270	14450	14130	18460	9940	14200	14284.89	2.54	3538	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	995	-42.28	1.44	12	0.28	-337.00	9921.00	21500	20230706	-33.72	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
109	20240510	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	40	2	0.28	245283640	17172	79.90	14270	14450	14130	18460	9940	14200	14283.93	2.54	1893	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	994	-42.26	1.44	12	0.25	-337.00	9921.00	21500	20230706	-33.77	13150	20240424	8.29	17570	-18.95	20240110	13150	8.29	20240424	21500	-33.77	20230706	13150	8.29	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
110	20240510	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	60	2	0.42	206067450	14418	67.09	14270	14450	14130	18460	9940	14200	14292.37	2.54	2054	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	995	-42.31	1.44	12	0.21	-337.00	9921.00	21500	20230706	-33.67	13150	20240424	8.44	17570	-18.84	20240110	13150	8.44	20240424	21500	-33.67	20230706	13150	8.44	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
111	20240510	110923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	40	2	0.28	191402810	13389	62.30	14270	14450	14130	18460	9940	14200	14295.53	2.54	1957	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	994	-42.26	1.44	12	0.19	-337.00	9921.00	21500	20230706	-33.77	13150	20240424	8.29	17570	-18.95	20240110	13150	8.29	20240424	21500	-33.77	20230706	13150	8.29	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
112	20240510	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	100	2	0.70	142307310	9950	46.30	14270	14450	14130	18460	9940	14200	14302.24	2.54	680	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	998	-42.43	1.44	12	0.14	-337.00	9921.00	21500	20230706	-33.49	13150	20240424	8.75	17570	-18.61	20240110	13150	8.75	20240424	21500	-33.49	20230706	13150	8.75	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
113	20240510	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	50	2	0.35	7532490	528	2.46	14270	14450	14230	18460	9940	14200	14266.08	2.54	-127	15013	14606	14393	13986	13773	14500	13880	35	4260	500	10220	10	1	6979316	995	-42.28	1.44	12	0.01	-337.00	9921.00	21500	20230706	-33.72	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.59	N	288620	500	34 억	177310	N	N	29	N	N
114	20240509	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-230	5	-1.59	306842890	21247	102.50	14600	14800	14180	18750	10110	14430	14443.13	2.56	-887	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	991	-42.14	1.43	12	0.30	-337.00	9921.00	21500	20230706	-33.95	13150	20240424	7.98	17570	-19.18	20240110	13150	7.98	20240424	21500	-33.95	20230706	13150	7.98	20240424	2.60	N	288620	500	34 억	178387	N	N	29	N	N
115	20240509	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	-140	5	-0.97	299384850	20722	99.97	14600	14800	14180	18750	10110	14430	14447.68	2.56	-847	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	997	-42.40	1.44	12	0.30	-337.00	9921.00	21500	20230706	-33.53	13150	20240424	8.67	17570	-18.67	20240110	13150	8.67	20240424	21500	-33.53	20230706	13150	8.67	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
116	20240509	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	-20	5	-0.14	239098840	16492	79.56	14600	14800	14320	18750	10110	14430	14497.87	2.56	-172	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1006	-42.76	1.45	12	0.24	-337.00	9921.00	21500	20230706	-32.98	13150	20240424	9.58	17570	-17.99	20240110	13150	9.58	20240424	21500	-32.98	20230706	13150	9.58	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
117	20240509	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14430	0	3	0.00	223892570	15435	74.46	14600	14800	14370	18750	10110	14430	14505.51	2.56	261	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1007	-42.82	1.45	12	0.22	-337.00	9921.00	21500	20230706	-32.88	13150	20240424	9.73	17570	-17.87	20240110	13150	9.73	20240424	21500	-32.88	20230706	13150	9.73	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
118	20240509	120921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14400	-30	5	-0.21	209727210	14452	69.72	14600	14800	14370	18750	10110	14430	14511.99	2.56	335	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1005	-42.73	1.45	12	0.21	-337.00	9921.00	21500	20230706	-33.02	13150	20240424	9.51	17570	-18.04	20240110	13150	9.51	20240424	21500	-33.02	20230706	13150	9.51	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
119	20240509	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14430	0	3	0.00	190034810	13084	63.12	14600	14800	14370	18750	10110	14430	14524.21	2.56	294	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1007	-42.82	1.45	12	0.19	-337.00	9921.00	21500	20230706	-32.88	13150	20240424	9.73	17570	-17.87	20240110	13150	9.73	20240424	21500	-32.88	20230706	13150	9.73	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
120	20240509	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	20	2	0.14	122157680	8376	40.41	14600	14800	14440	18750	10110	14430	14584.25	2.56	855	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1009	-42.88	1.46	12	0.12	-337.00	9921.00	21500	20230706	-32.79	13150	20240424	9.89	17570	-17.76	20240110	13150	9.89	20240424	21500	-32.79	20230706	13150	9.89	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
121	20240509	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	170	2	1.18	33766280	2323	11.21	14600	14600	14440	18750	10110	14430	14535.63	2.56	126	14836	14632	14316	14112	13796	14735	14215	35	4320	500	10380	10	1	6979316	1019	-43.32	1.47	12	0.03	-337.00	9921.00	21500	20230706	-32.09	13150	20240424	11.03	17570	-16.90	20240110	13150	11.03	20240424	21500	-32.09	20230706	13150	11.03	20240424	2.60	N	288620	500	34 억	178387	N	N	5	N	N
122	20240508	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14430	250	2	1.76	292908490	20457	154.66	14180	14520	14000	18430	9930	14180	14318.21	2.49	4807	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1007	-42.82	1.45	12	0.29	-337.00	9921.00	21500	20230706	-32.88	13150	20240424	9.73	17570	-17.87	20240110	13150	9.73	20240424	21500	-32.88	20230706	13150	9.73	20240424	2.60	N	288620	500	34 억	173580	N	N	5	N	N
123	20240508	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14380	200	2	1.41	285347710	19933	150.70	14180	14520	14000	18430	9930	14180	14315.34	2.49	4893	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1004	-42.67	1.45	12	0.29	-337.00	9921.00	21500	20230706	-33.12	13150	20240424	9.35	17570	-18.16	20240110	13150	9.35	20240424	21500	-33.12	20230706	13150	9.35	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
124	20240508	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	190	2	1.34	269048620	18802	142.15	14180	14520	14000	18430	9930	14180	14309.57	2.49	4936	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1003	-42.64	1.45	12	0.27	-337.00	9921.00	21500	20230706	-33.16	13150	20240424	9.28	17570	-18.21	20240110	13150	9.28	20240424	21500	-33.16	20230706	13150	9.28	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
125	20240508	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14400	220	2	1.55	261512790	18279	138.19	14180	14520	14000	18430	9930	14180	14306.73	2.49	4948	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1005	-42.73	1.45	12	0.26	-337.00	9921.00	21500	20230706	-33.02	13150	20240424	9.51	17570	-18.04	20240110	13150	9.51	20240424	21500	-33.02	20230706	13150	9.51	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
126	20240508	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14440	260	2	1.83	248321150	17363	131.27	14180	14520	14000	18430	9930	14180	14301.74	2.49	5246	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1008	-42.85	1.46	12	0.25	-337.00	9921.00	21500	20230706	-32.84	13150	20240424	9.81	17570	-17.81	20240110	13150	9.81	20240424	21500	-32.84	20230706	13150	9.81	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
127	20240508	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14460	280	2	1.97	210290990	14721	111.30	14180	14520	14000	18430	9930	14180	14285.10	2.49	6021	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	1009	-42.91	1.46	12	0.21	-337.00	9921.00	21500	20230706	-32.74	13150	20240424	9.96	17570	-17.70	20240110	13150	9.96	20240424	21500	-32.74	20230706	13150	9.96	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
128	20240508	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	20	2	0.14	70277880	4985	37.69	14180	14270	14000	18430	9930	14180	14097.87	2.49	1421	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	991	-42.14	1.43	12	0.07	-337.00	9921.00	21500	20230706	-33.95	13150	20240424	7.98	17570	-19.18	20240110	13150	7.98	20240424	21500	-33.95	20230706	13150	7.98	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
129	20240508	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	80	2	0.56	11868060	836	6.32	14180	14270	14170	18430	9930	14180	14196.24	2.49	-34	14440	14310	14130	14000	13820	14375	14065	35	4250	500	10200	10	1	6979316	995	-42.31	1.44	12	0.01	-337.00	9921.00	21500	20230706	-33.67	13150	20240424	8.44	17570	-18.84	20240110	13150	8.44	20240424	21500	-33.67	20230706	13150	8.44	20240424	2.60	N	288620	500	34 억	173580	N	N	15	N	N
130	20240503	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-120	5	-0.85	64992100	4627	40.51	14060	14240	13940	18390	9910	14150	14046.27	2.46	-940	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	979	-41.63	1.41	12	0.07	-337.00	9921.00	21550	20230426	-34.90	13150	20240424	6.69	17570	-20.15	20240110	13150	6.69	20240424	21500	-34.74	20230706	13150	6.69	20240424	2.56	N	288620	500	34 억	171846	N	N	5	N	N
131	20240503	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-120	5	-0.85	59717430	4251	37.21	14060	14240	13940	18390	9910	14150	14047.85	2.46	-852	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	979	-41.63	1.41	12	0.06	-337.00	9921.00	21550	20230426	-34.90	13150	20240424	6.69	17570	-20.15	20240110	13150	6.69	20240424	21500	-34.74	20230706	13150	6.69	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
132	20240503	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	-130	5	-0.92	58380890	4156	36.38	14060	14240	13940	18390	9910	14150	14047.37	2.46	-853	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	979	-41.60	1.41	12	0.06	-337.00	9921.00	21550	20230426	-34.94	13150	20240424	6.62	17570	-20.20	20240110	13150	6.62	20240424	21500	-34.79	20230706	13150	6.62	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
133	20240503	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	-50	5	-0.35	49026540	3489	30.54	14060	14240	13940	18390	9910	14150	14051.75	2.46	-809	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	984	-41.84	1.42	12	0.05	-337.00	9921.00	21550	20230426	-34.57	13150	20240424	7.22	17570	-19.75	20240110	13150	7.22	20240424	21500	-34.42	20230706	13150	7.22	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
134	20240503	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-180	5	-1.27	44380800	3158	27.65	14060	14240	13940	18390	9910	14150	14053.45	2.46	-694	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	975	-41.45	1.41	12	0.05	-337.00	9921.00	21550	20230426	-35.17	13150	20240424	6.24	17570	-20.49	20240110	13150	6.24	20240424	21500	-35.02	20230706	13150	6.24	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
135	20240503	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	-100	5	-0.71	23833850	1690	14.79	14060	14240	14050	18390	9910	14150	14102.87	2.46	-690	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	981	-41.69	1.42	12	0.02	-337.00	9921.00	21550	20230426	-34.80	13150	20240424	6.84	17570	-20.03	20240110	13150	6.84	20240424	21500	-34.65	20230706	13150	6.84	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
136	20240503	100923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	30	2	0.21	9618500	681	5.96	14060	14240	14060	18390	9910	14150	14124.08	2.46	-200	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	990	-42.08	1.43	12	0.01	-337.00	9921.00	21550	20230426	-34.20	13150	20240424	7.83	17570	-19.29	20240110	13150	7.83	20240424	21500	-34.05	20230706	13150	7.83	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
137	20240503	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	0	3	0.00	3384860	240	2.10	14060	14240	14060	18390	9910	14150	14103.58	2.46	-96	14470	14310	14140	13980	13810	14390	14060	35	4240	500	10180	10	1	6979316	988	-41.99	1.43	12	0.00	-337.00	9921.00	21550	20230426	-34.34	13150	20240424	7.60	17570	-19.46	20240110	13150	7.60	20240424	21500	-34.19	20230706	13150	7.60	20240424	2.56	N	288620	500	34 억	171846	N	N	4	N	N
138	20240502	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	-60	5	-0.42	160897630	11371	132.59	14070	14300	13970	18470	9950	14210	14149.82	2.54	-5544	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	988	-41.99	1.43	12	0.16	-337.00	9921.00	21700	20230425	-34.79	13150	20240424	7.60	17570	-19.46	20240110	13150	7.60	20240424	21500	-34.19	20230706	13150	7.60	20240424	2.56	N	288620	500	34 억	177366	N	N	4	N	N
139	20240502	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	-60	5	-0.42	157855470	11156	130.08	14070	14300	13970	18470	9950	14210	14149.83	2.54	-5548	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	988	-41.99	1.43	12	0.16	-337.00	9921.00	21700	20230425	-34.79	13150	20240424	7.60	17570	-19.46	20240110	13150	7.60	20240424	21500	-34.19	20230706	13150	7.60	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
140	20240502	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-90	5	-0.63	146754390	10370	120.92	14070	14300	13970	18470	9950	14210	14151.82	2.54	-5426	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	985	-41.90	1.42	12	0.15	-337.00	9921.00	21700	20230425	-34.93	13150	20240424	7.38	17570	-19.64	20240110	13150	7.38	20240424	21500	-34.33	20230706	13150	7.38	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
141	20240502	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	-120	5	-0.84	142546680	10071	117.43	14070	14300	13970	18470	9950	14210	14154.17	2.54	-5532	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	983	-41.81	1.42	12	0.14	-337.00	9921.00	21700	20230425	-35.07	13150	20240424	7.15	17570	-19.81	20240110	13150	7.15	20240424	21500	-34.47	20230706	13150	7.15	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
142	20240502	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	-120	5	-0.84	114123650	8046	93.82	14070	14300	13970	18470	9950	14210	14183.90	2.54	-5459	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	983	-41.81	1.42	12	0.12	-337.00	9921.00	21700	20230425	-35.07	13150	20240424	7.15	17570	-19.81	20240110	13150	7.15	20240424	21500	-34.47	20230706	13150	7.15	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
143	20240502	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-90	5	-0.63	108878550	7674	89.48	14070	14300	13970	18470	9950	14210	14187.98	2.54	-5442	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	985	-41.90	1.42	12	0.11	-337.00	9921.00	21700	20230425	-34.93	13150	20240424	7.38	17570	-19.64	20240110	13150	7.38	20240424	21500	-34.33	20230706	13150	7.38	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
144	20240502	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	-80	5	-0.56	103905040	7322	85.38	14070	14300	13970	18470	9950	14210	14190.80	2.54	-5363	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	986	-41.93	1.42	12	0.10	-337.00	9921.00	21700	20230425	-34.88	13150	20240424	7.45	17570	-19.58	20240110	13150	7.45	20240424	21500	-34.28	20230706	13150	7.45	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N
145	20240502	090906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	0	3	0.00	7022900	498	5.81	14070	14300	13970	18470	9950	14210	14102.21	2.54	-405	14623	14416	14193	13986	13763	14520	14090	35	4260	500	10230	10	1	6979316	992	-42.17	1.43	12	0.01	-337.00	9921.00	21700	20230425	-34.52	13150	20240424	8.06	17570	-19.12	20240110	13150	8.06	20240424	21500	-33.91	20230706	13150	8.06	20240424	2.56	N	288620	500	34 억	177366	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History