KissMeData/037070/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	160443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	30	2	0.28	6876662380	649705	120.37	10450	10930	10260	13680	7380	10530	10584.34	0.39	-5865	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2112	270.77	2.05	12	3.25	39.00	5160.00	14170	20230622	-25.48	8350	20240426	26.47	12130	-12.94	20240624	8350	26.47	20240426	13940	-24.25	20230628	8350	26.47	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
3	20240628	150454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	40	2	0.38	6468151010	611072	113.21	10450	10930	10260	13680	7380	10530	10584.94	0.39	-7882	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2114	271.03	2.05	12	3.06	39.00	5160.00	14170	20230622	-25.41	8350	20240426	26.59	12130	-12.86	20240624	8350	26.59	20240426	13940	-24.18	20230628	8350	26.59	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
4	20240628	140452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10720	190	2	1.80	5848064020	552683	102.39	10450	10930	10260	13680	7380	10530	10581.25	0.39	-6243	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2144	274.87	2.08	12	2.76	39.00	5160.00	14170	20230622	-24.35	8350	20240426	28.38	12130	-11.62	20240624	8350	28.38	20240426	13940	-23.10	20230628	8350	28.38	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
5	20240628	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	100	2	0.95	3870069630	368809	68.33	10450	10700	10260	13680	7380	10530	10493.40	0.39	-10200	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2126	272.56	2.06	12	1.84	39.00	5160.00	14170	20230622	-24.98	8350	20240426	27.31	12130	-12.37	20240624	8350	27.31	20240426	13940	-23.74	20230628	8350	27.31	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
6	20240628	120452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10540	10	2	0.09	3429931860	327430	60.66	10450	10670	10260	13680	7380	10530	10475.28	0.39	-5938	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2108	270.26	2.04	12	1.64	39.00	5160.00	14170	20230622	-25.62	8350	20240426	26.23	12130	-13.11	20240624	8350	26.23	20240426	13940	-24.39	20230628	8350	26.23	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
7	20240628	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10550	20	2	0.19	3081067730	294310	54.53	10450	10670	10260	13680	7380	10530	10468.74	0.39	-6561	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2110	270.51	2.04	12	1.47	39.00	5160.00	14170	20230622	-25.55	8350	20240426	26.35	12130	-13.03	20240624	8350	26.35	20240426	13940	-24.32	20230628	8350	26.35	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
8	20240628	100444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10380	-150	5	-1.42	1555894690	150267	27.84	10450	10460	10260	13680	7380	10530	10353.94	0.39	17945	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2076	266.15	2.01	12	0.75	39.00	5160.00	14170	20230622	-26.75	8350	20240426	24.31	12130	-14.43	20240624	8350	24.31	20240426	13940	-25.54	20230628	8350	24.31	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
9	20240628	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	-90	5	-0.85	555116720	53567	9.92	10450	10460	10260	13680	7380	10530	10362.35	0.39	8994	11123	10826	10663	10366	10203	10745	10285	100	3150	500	7370	10	1	20000000	2088	267.69	2.02	12	0.27	39.00	5160.00	14170	20230622	-26.32	8350	20240426	25.03	12130	-13.93	20240624	8350	25.03	20240426	13940	-25.11	20230628	8350	25.03	20240426	2.45	N	037070	500	100 억	77362	N	N	N	N
10	20240627	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10530	-590	5	-5.31	5588030280	522692	57.00	10910	10960	10500	14450	7790	11120	10691.23	0.46	-18690	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2106	270.00	2.04	12	2.61	39.00	5160.00	14300	20230621	-26.36	8350	20240426	26.11	12130	-13.19	20240624	8350	26.11	20240426	13940	-24.46	20230628	8350	26.11	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
11	20240627	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10610	-510	5	-4.59	4802161570	448122	48.87	10910	10960	10530	14450	7790	11120	10716.00	0.46	-25307	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2122	272.05	2.06	12	2.24	39.00	5160.00	14300	20230621	-25.80	8350	20240426	27.07	12130	-12.53	20240624	8350	27.07	20240426	13940	-23.89	20230628	8350	27.07	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
12	20240627	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10670	-450	5	-4.05	3840726360	357435	38.98	10910	10960	10620	14450	7790	11120	10745.02	0.46	-20410	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2134	273.59	2.07	12	1.79	39.00	5160.00	14300	20230621	-25.38	8350	20240426	27.78	12130	-12.04	20240624	8350	27.78	20240426	13940	-23.46	20230628	8350	27.78	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
13	20240627	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-470	5	-4.23	3617664460	336544	36.70	10910	10960	10620	14450	7790	11120	10749.22	0.46	-19281	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2130	273.08	2.06	12	1.68	39.00	5160.00	14300	20230621	-25.52	8350	20240426	27.54	12130	-12.20	20240624	8350	27.54	20240426	13940	-23.60	20230628	8350	27.54	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
14	20240627	120445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10680	-440	5	-3.96	3337150510	310341	33.84	10910	10960	10620	14450	7790	11120	10752.92	0.46	-18780	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2136	273.85	2.07	12	1.55	39.00	5160.00	14300	20230621	-25.31	8350	20240426	27.90	12130	-11.95	20240624	8350	27.90	20240426	13940	-23.39	20230628	8350	27.90	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
15	20240627	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10730	-390	5	-3.51	2924676590	271654	29.62	10910	10960	10620	14450	7790	11120	10765.90	0.46	-16231	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2146	275.13	2.08	12	1.36	39.00	5160.00	14300	20230621	-24.97	8350	20240426	28.50	12130	-11.54	20240624	8350	28.50	20240426	13940	-23.03	20230628	8350	28.50	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
16	20240627	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10760	-360	5	-3.24	2581513430	239664	26.14	10910	10960	10620	14450	7790	11120	10771.07	0.46	-15073	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2152	275.90	2.09	12	1.20	39.00	5160.00	14300	20230621	-24.76	8350	20240426	28.86	12130	-11.29	20240624	8350	28.86	20240426	13940	-22.81	20230628	8350	28.86	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
17	20240627	090443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10790	-330	5	-2.97	937513210	86438	9.43	10910	10960	10760	14450	7790	11120	10845.39	0.46	6545	11406	11262	10986	10842	10566	11335	10915	100	3330	500	7780	10	1	20000000	2158	276.67	2.09	12	0.43	39.00	5160.00	14300	20230621	-24.55	8350	20240426	29.22	12130	-11.05	20240624	8350	29.22	20240426	13940	-22.60	20230628	8350	29.22	20240426	2.34	N	037070	500	100 억	92797	N	N	N	N
18	20240626	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-70	5	-0.63	9532350160	870132	65.71	10910	11130	10710	14540	7840	11190	10954.03	0.59	-33774	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2224	285.13	2.16	12	4.35	39.00	5160.00	14670	20230620	-24.20	8350	20240426	33.17	12130	-8.33	20240624	8350	33.17	20240426	14000	-20.57	20230626	8350	33.17	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
19	20240626	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-210	5	-1.88	7283216720	667165	50.38	10910	11120	10710	14540	7840	11190	10916.64	0.59	-10675	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2196	281.54	2.13	12	3.34	39.00	5160.00	14670	20230620	-25.15	8350	20240426	31.50	12130	-9.48	20240624	8350	31.50	20240426	14000	-21.57	20230626	8350	31.50	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
20	20240626	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10770	-420	5	-3.75	6143925930	562940	42.51	10910	11120	10710	14540	7840	11190	10913.96	0.59	-27369	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2154	276.15	2.09	12	2.81	39.00	5160.00	14670	20230620	-26.58	8350	20240426	28.98	12130	-11.21	20240624	8350	28.98	20240426	14000	-23.07	20230626	8350	28.98	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
21	20240626	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10790	-400	5	-3.57	5497780640	502971	37.98	10910	11120	10710	14540	7840	11190	10930.58	0.59	-34609	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2158	276.67	2.09	12	2.51	39.00	5160.00	14670	20230620	-26.45	8350	20240426	29.22	12130	-11.05	20240624	8350	29.22	20240426	14000	-22.93	20230626	8350	29.22	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
22	20240626	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	-260	5	-2.32	3880961060	353505	26.70	10910	11120	10840	14540	7840	11190	10978.48	0.59	-16879	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2186	280.26	2.12	12	1.77	39.00	5160.00	14670	20230620	-25.49	8350	20240426	30.90	12130	-9.89	20240624	8350	30.90	20240426	14000	-21.93	20230626	8350	30.90	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
23	20240626	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	-150	5	-1.34	3409768680	310596	23.45	10910	11120	10840	14540	7840	11190	10978.10	0.59	-17377	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2208	283.08	2.14	12	1.55	39.00	5160.00	14670	20230620	-24.74	8350	20240426	32.22	12130	-8.99	20240624	8350	32.22	20240426	14000	-21.14	20230626	8350	32.22	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
24	20240626	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	-270	5	-2.41	2554648510	233160	17.61	10910	11040	10840	14540	7840	11190	10956.57	0.59	-12992	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2184	280.00	2.12	12	1.17	39.00	5160.00	14670	20230620	-25.56	8350	20240426	30.78	12130	-9.98	20240624	8350	30.78	20240426	14000	-22.00	20230626	8350	30.78	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
25	20240626	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	-250	5	-2.23	972466800	89111	6.73	10910	10990	10840	14540	7840	11190	10912.77	0.59	-15940	11616	11402	11136	10922	10656	11270	10790	100	3350	500	7830	10	1	20000000	2188	280.51	2.12	12	0.45	39.00	5160.00	14670	20230620	-25.43	8350	20240426	31.02	12130	-9.81	20240624	8350	31.02	20240426	14000	-21.86	20230626	8350	31.02	20240426	1.84	N	037070	500	100 억	118945	N	N	N	N
26	20240625	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	-190	5	-1.67	13974278090	1256921	10.74	11330	11350	10870	14790	7970	11380	11116.99	0.46	25485	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2238	286.92	2.17	12	6.28	39.00	5160.00	14790	20230619	-24.34	8350	20240426	34.01	12130	-7.75	20240624	8350	34.01	20240426	14000	-20.07	20230626	8350	34.01	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
27	20240625	150442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	-310	5	-2.72	12597689570	1133273	9.68	11330	11350	10870	14790	7970	11380	11115.31	0.46	44322	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2214	283.85	2.15	12	5.67	39.00	5160.00	14790	20230619	-25.15	8350	20240426	32.57	12130	-8.74	20240624	8350	32.57	20240426	14000	-20.93	20230626	8350	32.57	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
28	20240625	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-280	5	-2.46	10541413030	945795	8.08	11330	11350	10980	14790	7970	11380	11144.61	0.46	41502	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2220	284.62	2.15	12	4.73	39.00	5160.00	14790	20230619	-24.95	8350	20240426	32.93	12130	-8.49	20240624	8350	32.93	20240426	14000	-20.71	20230626	8350	32.93	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
29	20240625	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	-310	5	-2.72	9978433820	895176	7.65	11330	11350	10980	14790	7970	11380	11145.90	0.46	42970	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2214	283.85	2.15	12	4.48	39.00	5160.00	14790	20230619	-25.15	8350	20240426	32.57	12130	-8.74	20240624	8350	32.57	20240426	14000	-20.93	20230626	8350	32.57	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
30	20240625	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	-310	5	-2.72	8929383680	800863	6.84	11330	11350	10980	14790	7970	11380	11148.60	0.46	48645	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2214	283.85	2.15	12	4.00	39.00	5160.00	14790	20230619	-25.15	8350	20240426	32.57	12130	-8.74	20240624	8350	32.57	20240426	14000	-20.93	20230626	8350	32.57	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
31	20240625	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-260	5	-2.28	8279140580	742107	6.34	11330	11350	10980	14790	7970	11380	11155.11	0.46	50095	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2224	285.13	2.16	12	3.71	39.00	5160.00	14790	20230619	-24.81	8350	20240426	33.17	12130	-8.33	20240624	8350	33.17	20240426	14000	-20.57	20230626	8350	33.17	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
32	20240625	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	-210	5	-1.85	6996336350	626278	5.35	11330	11350	10980	14790	7970	11380	11170.02	0.46	30147	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2234	286.41	2.16	12	3.13	39.00	5160.00	14790	20230619	-24.48	8350	20240426	33.77	12130	-7.91	20240624	8350	33.77	20240426	14000	-20.21	20230626	8350	33.77	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
33	20240625	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11200	-180	5	-1.58	2252023840	199942	1.71	11330	11350	11180	14790	7970	11380	11261.13	0.46	13250	13400	12390	11120	10110	8840	12895	10615	100	3410	500	7960	10	1	20000000	2240	287.18	2.17	12	1.00	39.00	5160.00	14790	20230619	-24.27	8350	20240426	34.13	12130	-7.67	20240624	8350	34.13	20240426	14000	-20.00	20230626	8350	34.13	20240426	1.86	N	037070	500	100 억	92693	N	N	N	N
34	20240624	160440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11380	1690	2	17.44	133984871340	11635769	8978.98	9900	12130	9850	12590	6790	9690	11515.05	0.39	18231	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2276	291.79	2.21	12	58.18	39.00	5160.00	14790	20230619	-23.06	8350	20240426	36.29	12130	-6.18	20240624	8350	36.29	20240426	14000	-18.71	20230626	8350	36.29	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
35	20240624	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11250	1560	2	16.10	130523439010	11329017	8742.27	9900	12130	9850	12590	6790	9690	11521.16	0.39	19864	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2250	288.46	2.18	12	56.65	39.00	5160.00	14790	20230619	-23.94	8350	20240426	34.73	12130	-7.25	20240624	8350	34.73	20240426	14000	-19.64	20230626	8350	34.73	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
36	20240624	140441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11410	1720	2	17.75	119813233390	10374504	8005.70	9900	12130	9850	12590	6790	9690	11548.82	0.39	-8200	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2282	292.56	2.21	12	51.87	39.00	5160.00	14790	20230619	-22.85	8350	20240426	36.65	12130	-5.94	20240624	8350	36.65	20240426	14000	-18.50	20230626	8350	36.65	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
37	20240624	130440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	1880	2	19.40	107118339360	9279285	7160.55	9900	12130	9850	12590	6790	9690	11543.81	0.39	-12709	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2314	296.67	2.24	12	46.40	39.00	5160.00	14790	20230619	-21.77	8350	20240426	38.56	12130	-4.62	20240624	8350	38.56	20240426	14000	-17.36	20230626	8350	38.56	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
38	20240624	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11710	2020	2	20.85	98191897070	8499500	6558.81	9900	12130	9850	12590	6790	9690	11552.67	0.39	-14363	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2342	300.26	2.27	12	42.50	39.00	5160.00	14790	20230619	-20.82	8350	20240426	40.24	12130	-3.46	20240624	8350	40.24	20240426	14000	-16.36	20230626	8350	40.24	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
39	20240624	110443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11870	2180	2	22.50	87520546930	7592367	5858.81	9900	12130	9850	12590	6790	9690	11527.44	0.39	-9362	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2374	304.36	2.30	12	37.96	39.00	5160.00	14790	20230619	-19.74	8350	20240426	42.16	12130	-2.14	20240624	8350	42.16	20240426	14000	-15.21	20230626	8350	42.16	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
40	20240624	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11590	1900	2	19.61	59861367320	5246397	4048.49	9900	12040	9850	12590	6790	9690	11410.00	0.39	-11378	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2318	297.18	2.25	12	26.23	39.00	5160.00	14790	20230619	-21.64	8350	20240426	38.80	12040	-3.74	20240624	8350	38.80	20240426	14000	-17.21	20230626	8350	38.80	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
41	20240624	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	640	2	6.60	1283385590	125863	97.12	9900	10400	9850	12590	6790	9690	10196.69	0.39	23110	10123	9906	9783	9566	9443	9845	9505	100	2900	500	6780	10	1	20000000	2066	264.87	2.00	12	0.63	39.00	5160.00	14790	20230619	-30.16	8350	20240426	23.71	11500	-10.17	20240611	8350	23.71	20240426	14000	-26.21	20230626	8350	23.71	20240426	1.93	N	037070	500	100 억	78782	N	N	N	N
42	20240621	160427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-270	5	-2.71	1228133300	126059	74.55	10000	10000	9660	12940	6980	9960	9742.41	0.42	-5383	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1938	248.46	1.88	12	0.63	39.00	5160.00	14790	20230619	-34.48	8350	20240426	16.05	11500	-15.74	20240611	8350	16.05	20240426	14300	-32.24	20230621	8350	16.05	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
43	20240621	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-260	5	-2.61	1105739120	113464	67.11	10000	10000	9660	12940	6980	9960	9744.98	0.42	-6231	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1940	248.72	1.88	12	0.57	39.00	5160.00	14790	20230619	-34.42	8350	20240426	16.17	11500	-15.65	20240611	8350	16.17	20240426	14300	-32.17	20230621	8350	16.17	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
44	20240621	140426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-250	5	-2.51	1029933040	105651	62.48	10000	10000	9660	12940	6980	9960	9748.12	0.42	-6300	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1942	248.97	1.88	12	0.53	39.00	5160.00	14790	20230619	-34.35	8350	20240426	16.29	11500	-15.57	20240611	8350	16.29	20240426	14300	-32.10	20230621	8350	16.29	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
45	20240621	130427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	-280	5	-2.81	936899410	96058	56.81	10000	10000	9660	12940	6980	9960	9753.13	0.42	-4951	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1936	248.21	1.88	12	0.48	39.00	5160.00	14790	20230619	-34.55	8350	20240426	15.93	11500	-15.83	20240611	8350	15.93	20240426	14300	-32.31	20230621	8350	15.93	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
46	20240621	120429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9720	-240	5	-2.41	777485020	79604	47.08	10000	10000	9680	12940	6980	9960	9766.52	0.42	-2379	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1944	249.23	1.88	12	0.40	39.00	5160.00	14790	20230619	-34.28	8350	20240426	16.41	11500	-15.48	20240611	8350	16.41	20240426	14300	-32.03	20230621	8350	16.41	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
47	20240621	110428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-210	5	-2.11	677350920	69307	40.99	10000	10000	9680	12940	6980	9960	9772.76	0.42	-1557	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1950	250.00	1.89	12	0.35	39.00	5160.00	14790	20230619	-34.08	8350	20240426	16.77	11500	-15.22	20240611	8350	16.77	20240426	14300	-31.82	20230621	8350	16.77	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
48	20240621	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9730	-230	5	-2.31	595347520	60908	36.02	10000	10000	9680	12940	6980	9960	9774.05	0.42	-990	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1946	249.49	1.89	12	0.30	39.00	5160.00	14790	20230619	-34.21	8350	20240426	16.53	11500	-15.39	20240611	8350	16.53	20240426	14300	-31.96	20230621	8350	16.53	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
49	20240621	090429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-150	5	-1.51	126057150	12790	7.56	10000	10000	9750	12940	6980	9960	9854.60	0.42	-1880	10346	10152	10006	9812	9666	10080	9740	100	2980	500	6970	10	1	20000000	1962	251.54	1.90	12	0.06	39.00	5160.00	14790	20230619	-33.67	8350	20240426	17.49	11500	-14.70	20240611	8350	17.49	20240426	14300	-31.40	20230621	8350	17.49	20240426	1.85	N	037070	500	100 억	84678	N	N	N	N
50	20240620	160426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9960	-90	5	-0.90	1673591970	167449	54.39	10050	10200	9860	13060	7040	10050	9994.61	0.36	13811	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	1992	255.38	1.93	12	0.84	39.00	5160.00	14790	20230619	-32.66	8350	20240426	19.28	11500	-13.39	20240611	8350	19.28	20240426	14670	-32.11	20230620	8350	19.28	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
51	20240620	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	-180	5	-1.79	1561193540	156107	50.70	10050	10200	9860	13060	7040	10050	10000.76	0.36	14360	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	1974	253.08	1.91	12	0.78	39.00	5160.00	14790	20230619	-33.27	8350	20240426	18.20	11500	-14.17	20240611	8350	18.20	20240426	14670	-32.72	20230620	8350	18.20	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
52	20240620	140425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-120	5	-1.19	1366833180	136451	44.32	10050	10200	9860	13060	7040	10050	10017.00	0.36	12908	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	1986	254.62	1.92	12	0.68	39.00	5160.00	14790	20230619	-32.86	8350	20240426	18.92	11500	-13.65	20240611	8350	18.92	20240426	14670	-32.31	20230620	8350	18.92	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
53	20240620	130426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9960	-90	5	-0.90	1131632710	112747	36.62	10050	10200	9860	13060	7040	10050	10036.91	0.36	7664	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	1992	255.38	1.93	12	0.56	39.00	5160.00	14790	20230619	-32.66	8350	20240426	19.28	11500	-13.39	20240611	8350	19.28	20240426	14670	-32.11	20230620	8350	19.28	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
54	20240620	120426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	20	2	0.20	901615440	89752	29.15	10050	10200	9860	13060	7040	10050	10045.63	0.36	8597	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	2014	258.21	1.95	12	0.45	39.00	5160.00	14790	20230619	-31.91	8350	20240426	20.60	11500	-12.43	20240611	8350	20.60	20240426	14670	-31.36	20230620	8350	20.60	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
55	20240620	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	20	2	0.20	811059520	80748	26.23	10050	10200	9860	13060	7040	10050	10044.32	0.36	7100	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	2014	258.21	1.95	12	0.40	39.00	5160.00	14790	20230619	-31.91	8350	20240426	20.60	11500	-12.43	20240611	8350	20.60	20240426	14670	-31.36	20230620	8350	20.60	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
56	20240620	100428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10130	80	2	0.80	631837770	63035	20.47	10050	10190	9860	13060	7040	10050	10023.56	0.36	9474	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	2026	259.74	1.96	12	0.32	39.00	5160.00	14790	20230619	-31.51	8350	20240426	21.32	11500	-11.91	20240611	8350	21.32	20240426	14670	-30.95	20230620	8350	21.32	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
57	20240620	090432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9970	-80	5	-0.80	156041290	15704	5.10	10050	10050	9860	13060	7040	10050	9935.68	0.36	2714	10783	10416	10233	9866	9683	10325	9775	100	3010	500	7030	10	1	20000000	1994	255.64	1.93	12	0.08	39.00	5160.00	14790	20230619	-32.59	8350	20240426	19.40	11500	-13.30	20240611	8350	19.40	20240426	14670	-32.04	20230620	8350	19.40	20240426	1.83	N	037070	500	100 억	71016	N	N	N	N
58	20240619	160425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10050	-300	5	-2.90	3118592250	303089	119.89	10330	10600	10050	13450	7250	10350	10289.37	0.39	-4913	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2010	257.69	1.95	12	1.52	39.00	5160.00	14790	20230619	-32.05	8350	20240426	20.36	11500	-12.61	20240611	8350	20.36	20240426	14790	-32.05	20230619	8350	20.36	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
59	20240619	150423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-200	5	-1.93	2907108460	282095	111.59	10330	10600	10060	13450	7250	10350	10305.40	0.39	-8910	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2030	260.26	1.97	12	1.41	39.00	5160.00	14790	20230619	-31.37	8350	20240426	21.56	11500	-11.74	20240611	8350	21.56	20240426	14790	-31.37	20230619	8350	21.56	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
60	20240619	140427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	-190	5	-1.84	2633562550	255122	100.92	10330	10600	10140	13450	7250	10350	10322.74	0.39	-6902	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2032	260.51	1.97	12	1.28	39.00	5160.00	14790	20230619	-31.30	8350	20240426	21.68	11500	-11.65	20240611	8350	21.68	20240426	14790	-31.30	20230619	8350	21.68	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
61	20240619	130425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	-130	5	-1.26	2379104740	230124	91.03	10330	10600	10170	13450	7250	10350	10338.35	0.39	-3556	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2044	262.05	1.98	12	1.15	39.00	5160.00	14790	20230619	-30.90	8350	20240426	22.40	11500	-11.13	20240611	8350	22.40	20240426	14790	-30.90	20230619	8350	22.40	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
62	20240619	120424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-50	5	-0.48	2098670670	202741	80.20	10330	10600	10170	13450	7250	10350	10351.49	0.39	-5927	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2060	264.10	2.00	12	1.01	39.00	5160.00	14790	20230619	-30.36	8350	20240426	23.35	11500	-10.43	20240611	8350	23.35	20240426	14790	-30.36	20230619	8350	23.35	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
63	20240619	110425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10450	100	2	0.97	1757717510	169807	67.17	10330	10600	10170	13450	7250	10350	10351.27	0.39	-584	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2090	267.95	2.03	12	0.85	39.00	5160.00	14790	20230619	-29.34	8350	20240426	25.15	11500	-9.13	20240611	8350	25.15	20240426	14790	-29.34	20230619	8350	25.15	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
64	20240619	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	-110	5	-1.06	661948150	64465	25.50	10330	10430	10200	13450	7250	10350	10268.14	0.39	3292	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2048	262.56	1.98	12	0.32	39.00	5160.00	14790	20230619	-30.76	8350	20240426	22.63	11500	-10.96	20240611	8350	22.63	20240426	14790	-30.76	20230619	8350	22.63	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
65	20240619	090432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	-110	5	-1.06	133075670	12952	5.12	10330	10330	10210	13450	7250	10350	10273.64	0.39	-1150	10683	10516	10353	10186	10023	10435	10105	100	3100	500	7240	10	1	20000000	2048	262.56	1.98	12	0.06	39.00	5160.00	14790	20230619	-30.76	8350	20240426	22.63	11500	-10.96	20240611	8350	22.63	20240426	14790	-30.76	20230619	8350	22.63	20240426	1.81	N	037070	500	100 억	78453	N	N	N	N
66	20240618	160422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10350	-160	5	-1.52	2578925770	249342	33.74	10510	10520	10190	13660	7360	10510	10342.91	0.42	-7949	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2070	265.38	2.01	12	1.25	39.00	5160.00	14790	20230619	-30.02	8350	20240426	23.95	11500	-10.00	20240611	8350	23.95	20240426	14790	-30.02	20230619	8350	23.95	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
67	20240618	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	-90	5	-0.86	2442688650	236218	31.96	10510	10520	10190	13660	7360	10510	10340.82	0.42	-9251	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2084	267.18	2.02	12	1.18	39.00	5160.00	14790	20230619	-29.55	8350	20240426	24.79	11500	-9.39	20240611	8350	24.79	20240426	14790	-29.55	20230619	8350	24.79	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
68	20240618	140421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	-70	5	-0.67	2185682160	211522	28.62	10510	10520	10190	13660	7360	10510	10333.12	0.42	-10522	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2088	267.69	2.02	12	1.06	39.00	5160.00	14790	20230619	-29.41	8350	20240426	25.03	11500	-9.22	20240611	8350	25.03	20240426	14790	-29.41	20230619	8350	25.03	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
69	20240618	130425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10310	-200	5	-1.90	1870706100	181252	24.52	10510	10520	10190	13660	7360	10510	10321.02	0.42	-9578	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2062	264.36	2.00	12	0.91	39.00	5160.00	14790	20230619	-30.29	8350	20240426	23.47	11500	-10.35	20240611	8350	23.47	20240426	14790	-30.29	20230619	8350	23.47	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
70	20240618	120425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10360	-150	5	-1.43	1730121150	167618	22.68	10510	10520	10190	13660	7360	10510	10321.81	0.42	-9047	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2072	265.64	2.01	12	0.84	39.00	5160.00	14790	20230619	-29.95	8350	20240426	24.07	11500	-9.91	20240611	8350	24.07	20240426	14790	-29.95	20230619	8350	24.07	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
71	20240618	110422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	-270	5	-2.57	1448081100	140398	19.00	10510	10520	10190	13660	7360	10510	10314.11	0.42	-9401	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2048	262.56	1.98	12	0.70	39.00	5160.00	14790	20230619	-30.76	8350	20240426	22.63	11500	-10.96	20240611	8350	22.63	20240426	14790	-30.76	20230619	8350	22.63	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
72	20240618	100424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	-260	5	-2.47	1017766670	98292	13.30	10510	10520	10230	13660	7360	10510	10354.52	0.42	-8488	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2050	262.82	1.99	12	0.49	39.00	5160.00	14790	20230619	-30.70	8350	20240426	22.75	11500	-10.87	20240611	8350	22.75	20240426	14790	-30.70	20230619	8350	22.75	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
73	20240618	090427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10490	-20	5	-0.19	168984790	16150	2.19	10510	10520	10410	13660	7360	10510	10463.45	0.42	-4638	11256	10882	10546	10172	9836	11070	10360	100	3150	500	7350	10	1	20000000	2098	268.97	2.03	12	0.08	39.00	5160.00	14790	20230619	-29.07	8350	20240426	25.63	11500	-8.78	20240611	8350	25.63	20240426	14790	-29.07	20230619	8350	25.63	20240426	1.80	N	037070	500	100 억	84372	N	N	N	N
74	20240617	160420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10510	400	2	3.96	7674456950	731060	148.52	10430	10920	10210	13140	7080	10110	10497.78	0.49	-14055	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2102	269.49	2.04	12	3.66	39.00	5160.00	14790	20230619	-28.94	8350	20240426	25.87	11500	-8.61	20240611	8350	25.87	20240426	14790	-28.94	20230619	8350	25.87	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
75	20240617	150425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	460	2	4.55	7198364080	685719	139.31	10430	10920	10210	13140	7080	10110	10497.63	0.49	-8779	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2114	271.03	2.05	12	3.43	39.00	5160.00	14790	20230619	-28.53	8350	20240426	26.59	11500	-8.09	20240611	8350	26.59	20240426	14790	-28.53	20230619	8350	26.59	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
76	20240617	140418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10380	270	2	2.67	6502798730	619107	125.78	10430	10920	10210	13140	7080	10110	10503.62	0.49	-3762	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2076	266.15	2.01	12	3.10	39.00	5160.00	14790	20230619	-29.82	8350	20240426	24.31	11500	-9.74	20240611	8350	24.31	20240426	14790	-29.82	20230619	8350	24.31	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
77	20240617	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	310	2	3.07	5931468210	564463	114.68	10430	10920	10210	13140	7080	10110	10508.27	0.49	-17514	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2084	267.18	2.02	12	2.82	39.00	5160.00	14790	20230619	-29.55	8350	20240426	24.79	11500	-9.39	20240611	8350	24.79	20240426	14790	-29.55	20230619	8350	24.79	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
78	20240617	120419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	190	2	1.88	2840493120	273689	55.60	10430	10590	10210	13140	7080	10110	10378.70	0.49	-25502	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2060	264.10	2.00	12	1.37	39.00	5160.00	14790	20230619	-30.36	8350	20240426	23.35	11500	-10.43	20240611	8350	23.35	20240426	14790	-30.36	20230619	8350	23.35	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
79	20240617	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10320	210	2	2.08	2498769330	240457	48.85	10430	10590	10220	13140	7080	10110	10391.94	0.49	-25003	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2064	264.62	2.00	12	1.20	39.00	5160.00	14790	20230619	-30.22	8350	20240426	23.59	11500	-10.26	20240611	8350	23.59	20240426	14790	-30.22	20230619	8350	23.59	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
80	20240617	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	160	2	1.58	2085573760	200606	40.76	10430	10590	10220	13140	7080	10110	10396.60	0.49	-25446	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2054	263.33	1.99	12	1.00	39.00	5160.00	14790	20230619	-30.56	8350	20240426	22.99	11500	-10.70	20240611	8350	22.99	20240426	14790	-30.56	20230619	8350	22.99	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
81	20240617	090420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	170	2	1.68	412216060	39778	8.08	10430	10440	10280	13140	7080	10110	10363.94	0.49	-10816	10843	10476	10063	9696	9283	10660	9880	100	3030	500	7070	10	1	20000000	2056	263.59	1.99	12	0.20	39.00	5160.00	14790	20230619	-30.49	8350	20240426	23.11	11500	-10.61	20240611	8350	23.11	20240426	14790	-30.49	20230619	8350	23.11	20240426	1.76	N	037070	500	100 억	98308	N	N	N	N
82	20240614	160346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10110	20	2	0.20	4904570040	489435	190.73	9960	10430	9650	13110	7070	10090	10020.69	0.59	-19136	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	2022	259.23	1.96	12	2.45	39.00	5160.00	14790	20230619	-31.64	8350	20240426	21.08	11500	-12.09	20240611	8350	21.08	20240426	14790	-31.64	20230619	8350	21.08	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
83	20240614	150347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	10	2	0.10	4674509310	466571	181.82	9960	10430	9650	13110	7070	10090	10018.79	0.59	-18751	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	2020	258.97	1.96	12	2.33	39.00	5160.00	14790	20230619	-31.71	8350	20240426	20.96	11500	-12.17	20240611	8350	20.96	20240426	14790	-31.71	20230619	8350	20.96	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
84	20240614	140346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10110	20	2	0.20	4215474220	421244	164.16	9960	10430	9650	13110	7070	10090	10007.12	0.59	-8289	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	2022	259.23	1.96	12	2.11	39.00	5160.00	14790	20230619	-31.64	8350	20240426	21.08	11500	-12.09	20240611	8350	21.08	20240426	14790	-31.64	20230619	8350	21.08	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
85	20240614	130346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	-60	5	-0.59	2259876330	229312	89.36	9960	10110	9650	13110	7070	10090	9854.57	0.59	18878	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	2006	257.18	1.94	12	1.15	39.00	5160.00	14790	20230619	-32.18	8350	20240426	20.12	11500	-12.78	20240611	8350	20.12	20240426	14790	-32.18	20230619	8350	20.12	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
86	20240614	120349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9970	-120	5	-1.19	1985458520	201972	78.71	9960	10050	9650	13110	7070	10090	9829.79	0.59	17222	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	1994	255.64	1.93	12	1.01	39.00	5160.00	14790	20230619	-32.59	8350	20240426	19.40	11500	-13.30	20240611	8350	19.40	20240426	14790	-32.59	20230619	8350	19.40	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
87	20240614	110413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	-200	5	-1.98	1772907260	180656	70.40	9960	9990	9650	13110	7070	10090	9813.04	0.59	17179	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	1978	253.59	1.92	12	0.90	39.00	5160.00	14790	20230619	-33.13	8350	20240426	18.44	11500	-14.00	20240611	8350	18.44	20240426	14790	-33.13	20230619	8350	18.44	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
88	20240614	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-390	5	-3.87	1393004210	142021	55.34	9960	9990	9650	13110	7070	10090	9807.55	0.59	24137	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	1940	248.72	1.88	12	0.71	39.00	5160.00	14790	20230619	-34.42	8350	20240426	16.17	11500	-15.65	20240611	8350	16.17	20240426	14790	-34.42	20230619	8350	16.17	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
89	20240614	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-150	5	-1.49	182628790	18371	7.16	9960	9990	9900	13110	7070	10090	9937.45	0.59	-296	10430	10260	10140	9970	9850	10345	10055	100	3020	500	7060	10	1	20000000	1988	254.87	1.93	12	0.09	39.00	5160.00	14790	20230619	-32.79	8350	20240426	19.04	11500	-13.57	20240611	8350	19.04	20240426	14790	-32.79	20230619	8350	19.04	20240426	1.68	N	037070	500	100 억	117522	N	N	N	N
90	20240613	160409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10090	-10	5	-0.10	2535723480	249871	46.40	10080	10310	10020	13130	7070	10100	10148.19	0.55	8237	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2018	258.72	1.96	12	1.25	39.00	5160.00	14790	20230619	-31.78	8350	20240426	20.84	11500	-12.26	20240611	8350	20.84	20240426	14790	-31.78	20230619	8350	20.84	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
91	20240613	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10130	30	2	0.30	2262619450	222878	41.38	10080	10310	10020	13130	7070	10100	10151.85	0.55	7364	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2026	259.74	1.96	12	1.11	39.00	5160.00	14790	20230619	-31.51	8350	20240426	21.32	11500	-11.91	20240611	8350	21.32	20240426	14790	-31.51	20230619	8350	21.32	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
92	20240613	140411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	20	2	0.20	2030209610	199886	37.12	10080	10310	10020	13130	7070	10100	10156.87	0.55	10875	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2024	259.49	1.96	12	1.00	39.00	5160.00	14790	20230619	-31.58	8350	20240426	21.20	11500	-12.00	20240611	8350	21.20	20240426	14790	-31.58	20230619	8350	21.20	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
93	20240613	130412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	80	2	0.79	1814406570	178566	33.16	10080	10310	10020	13130	7070	10100	10161.02	0.55	10394	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2036	261.03	1.97	12	0.89	39.00	5160.00	14790	20230619	-31.17	8350	20240426	21.92	11500	-11.48	20240611	8350	21.92	20240426	14790	-31.17	20230619	8350	21.92	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
94	20240613	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	120	2	1.19	1626109770	160083	29.72	10080	10310	10020	13130	7070	10100	10157.95	0.55	10386	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2044	262.05	1.98	12	0.80	39.00	5160.00	14790	20230619	-30.90	8350	20240426	22.40	11500	-11.13	20240611	8350	22.40	20240426	14790	-30.90	20230619	8350	22.40	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
95	20240613	110409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	140	2	1.39	1462598570	144073	26.75	10080	10310	10020	13130	7070	10100	10151.82	0.55	11675	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2048	262.56	1.98	12	0.72	39.00	5160.00	14790	20230619	-30.76	8350	20240426	22.63	11500	-10.96	20240611	8350	22.63	20240426	14790	-30.76	20230619	8350	22.63	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
96	20240613	100410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	150	2	1.49	1121985260	110746	20.56	10080	10310	10020	13130	7070	10100	10131.19	0.55	9046	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2050	262.82	1.99	12	0.55	39.00	5160.00	14790	20230619	-30.70	8350	20240426	22.75	11500	-10.87	20240611	8350	22.75	20240426	14790	-30.70	20230619	8350	22.75	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
97	20240613	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	50	2	0.50	198214660	19611	3.64	10080	10170	10070	13130	7070	10100	10107.36	0.55	-763	10953	10526	10263	9836	9573	10395	9705	100	3030	500	7070	10	1	20000000	2030	260.26	1.97	12	0.10	39.00	5160.00	14790	20230619	-31.37	8350	20240426	21.56	11500	-11.74	20240611	8350	21.56	20240426	14790	-31.37	20230619	8350	21.56	20240426	1.78	N	037070	500	100 억	110321	N	N	N	N
98	20240612	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	-150	5	-1.46	5474190100	533695	15.87	10400	10690	10000	13320	7180	10250	10257.23	0.63	-16649	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2020	258.97	1.96	12	2.67	39.00	5160.00	14790	20230619	-31.71	8350	20240426	20.96	11500	-12.17	20240611	8350	20.96	20240426	14790	-31.71	20230619	8350	20.96	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
99	20240612	150414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	-130	5	-1.27	5234887500	510056	15.17	10400	10690	10000	13320	7180	10250	10263.36	0.63	-16832	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2024	259.49	1.96	12	2.55	39.00	5160.00	14790	20230619	-31.58	8350	20240426	21.20	11500	-12.00	20240611	8350	21.20	20240426	14790	-31.58	20230619	8350	21.20	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
100	20240612	140409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	-150	5	-1.46	4626507590	449456	13.36	10400	10690	10070	13320	7180	10250	10293.58	0.63	-17922	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2020	258.97	1.96	12	2.25	39.00	5160.00	14790	20230619	-31.71	8350	20240426	20.96	11500	-12.17	20240611	8350	20.96	20240426	14790	-31.71	20230619	8350	20.96	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
101	20240612	130408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	-30	5	-0.29	4206744450	408044	12.13	10400	10690	10070	13320	7180	10250	10309.55	0.63	-16452	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2044	262.05	1.98	12	2.04	39.00	5160.00	14790	20230619	-30.90	8350	20240426	22.40	11500	-11.13	20240611	8350	22.40	20240426	14790	-30.90	20230619	8350	22.40	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
102	20240612	120407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	30	2	0.29	3883112110	376399	11.19	10400	10690	10070	13320	7180	10250	10316.50	0.63	-20738	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2056	263.59	1.99	12	1.88	39.00	5160.00	14790	20230619	-30.49	8350	20240426	23.11	11500	-10.61	20240611	8350	23.11	20240426	14790	-30.49	20230619	8350	23.11	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
103	20240612	110407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10320	70	2	0.68	2191311140	214484	6.38	10400	10400	10070	13320	7180	10250	10216.65	0.63	-11670	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2064	264.62	2.00	12	1.07	39.00	5160.00	14790	20230619	-30.22	8350	20240426	23.59	11500	-10.26	20240611	8350	23.59	20240426	14790	-30.22	20230619	8350	23.59	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
104	20240612	100407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-100	5	-0.98	1391196960	136690	4.06	10400	10400	10070	13320	7180	10250	10177.70	0.63	-6812	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2030	260.26	1.97	12	0.68	39.00	5160.00	14790	20230619	-31.37	8350	20240426	21.56	11500	-11.74	20240611	8350	21.56	20240426	14790	-31.37	20230619	8350	21.56	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
105	20240612	090408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	-50	5	-0.49	475058970	46313	1.38	10400	10400	10100	13320	7180	10250	10257.59	0.63	-12768	12276	11262	10486	9472	8696	11770	9980	100	3070	500	7170	10	1	20000000	2040	261.54	1.98	12	0.23	39.00	5160.00	14790	20230619	-31.03	8350	20240426	22.16	11500	-11.30	20240611	8350	22.16	20240426	14790	-31.03	20230619	8350	22.16	20240426	1.82	N	037070	500	100 억	125032	N	N	N	N
106	20240610	160404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	900	2	10.10	8040824330	830967	3012.93	8820	10170	8820	11580	6240	8910	9676.30	0.31	32400	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1962	251.54	1.90	12	4.15	39.00	5160.00	14790	20230619	-33.67	8350	20240426	17.49	10550	-7.01	20240112	8350	17.49	20240426	14790	-33.67	20230619	8350	17.49	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
107	20240610	150407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	780	2	8.75	7697756440	795771	2885.32	8820	10170	8820	11580	6240	8910	9673.33	0.31	29337	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1938	248.46	1.88	12	3.98	39.00	5160.00	14790	20230619	-34.48	8350	20240426	16.05	10550	-8.15	20240112	8350	16.05	20240426	14790	-34.48	20230619	8350	16.05	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
108	20240610	140406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	720	2	8.08	7032174670	727178	2636.61	8820	10170	8820	11580	6240	8910	9670.50	0.31	31982	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1926	246.92	1.87	12	3.64	39.00	5160.00	14790	20230619	-34.89	8350	20240426	15.33	10550	-8.72	20240112	8350	15.33	20240426	14790	-34.89	20230619	8350	15.33	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
109	20240610	130405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9660	750	2	8.42	6749809700	697932	2530.57	8820	10170	8820	11580	6240	8910	9671.16	0.31	28242	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1932	247.69	1.87	12	3.49	39.00	5160.00	14790	20230619	-34.69	8350	20240426	15.69	10550	-8.44	20240112	8350	15.69	20240426	14790	-34.69	20230619	8350	15.69	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
110	20240610	120406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	610	2	6.85	6439563030	665694	2413.68	8820	10170	8820	11580	6240	8910	9673.46	0.31	28947	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1904	244.10	1.84	12	3.33	39.00	5160.00	14790	20230619	-35.63	8350	20240426	14.01	10550	-9.76	20240112	8350	14.01	20240426	14790	-35.63	20230619	8350	14.01	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
111	20240610	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9620	710	2	7.97	5788036820	597609	2166.82	8820	10170	8820	11580	6240	8910	9685.32	0.31	17146	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1924	246.67	1.86	12	2.99	39.00	5160.00	14790	20230619	-34.96	8350	20240426	15.21	10550	-8.82	20240112	8350	15.21	20240426	14790	-34.96	20230619	8350	15.21	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
112	20240610	100405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	290	2	3.25	521798020	56841	206.10	8820	9330	8820	11580	6240	8910	9179.96	0.31	7139	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1840	235.90	1.78	12	0.28	39.00	5160.00	14790	20230619	-37.80	8350	20240426	10.18	10550	-12.80	20240112	8350	10.18	20240426	14790	-37.80	20230619	8350	10.18	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
113	20240610	090410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-90	5	-1.01	21840150	2475	8.97	8820	8910	8820	11580	6240	8910	8824.30	0.31	-493	9196	9052	8936	8792	8676	9125	8865	100	2670	500	6230	10	1	20000000	1764	226.15	1.71	12	0.01	39.00	5160.00	14790	20230619	-40.37	8350	20240426	5.63	10550	-16.40	20240112	8350	5.63	20240426	14790	-40.37	20230619	8350	5.63	20240426	1.82	N	037070	500	100 억	62362	N	N	N	N
114	20240607	160417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-80	5	-0.89	245828140	27533	133.55	8850	9080	8820	11680	6300	8990	8928.51	0.33	-2998	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1782	228.46	1.73	12	0.14	39.00	5160.00	14790	20230619	-39.76	8350	20240426	6.71	10550	-15.55	20240112	8350	6.71	20240426	14790	-39.76	20230619	8350	6.71	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
115	20240607	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8890	-100	5	-1.11	237550470	26603	129.04	8850	9080	8820	11680	6300	8990	8929.46	0.33	-2862	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1778	227.95	1.72	12	0.13	39.00	5160.00	14790	20230619	-39.89	8350	20240426	6.47	10550	-15.73	20240112	8350	6.47	20240426	14790	-39.89	20230619	8350	6.47	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
116	20240607	140418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-50	5	-0.56	158297510	17678	85.75	8850	9080	8850	11680	6300	8990	8954.49	0.33	-3933	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1788	229.23	1.73	12	0.09	39.00	5160.00	14790	20230619	-39.55	8350	20240426	7.07	10550	-15.26	20240112	8350	7.07	20240426	14790	-39.55	20230619	8350	7.07	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
117	20240607	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-40	5	-0.44	118542770	13219	64.12	8850	9080	8850	11680	6300	8990	8967.60	0.33	-3202	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1790	229.49	1.73	12	0.07	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
118	20240607	120417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-40	5	-0.44	108625870	12111	58.75	8850	9080	8850	11680	6300	8990	8969.19	0.33	-3090	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1790	229.49	1.73	12	0.06	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
119	20240607	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	0	3	0.00	79099160	8813	42.75	8850	9080	8850	11680	6300	8990	8975.28	0.33	-2626	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1798	230.51	1.74	12	0.04	39.00	5160.00	14790	20230619	-39.22	8350	20240426	7.66	10550	-14.79	20240112	8350	7.66	20240426	14790	-39.22	20230619	8350	7.66	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
120	20240607	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	10	2	0.11	40345490	4494	21.80	8850	9080	8850	11680	6300	8990	8977.63	0.33	-525	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1800	230.77	1.74	12	0.02	39.00	5160.00	14790	20230619	-39.15	8350	20240426	7.78	10550	-14.69	20240112	8350	7.78	20240426	14790	-39.15	20230619	8350	7.78	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
121	20240607	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-10	5	-0.11	8337500	934	4.53	8850	8990	8850	11680	6300	8990	8926.66	0.33	-107	9056	9022	8966	8932	8876	9040	8950	100	2690	500	6290	10	1	20000000	1796	230.26	1.74	12	0.00	39.00	5160.00	14790	20230619	-39.28	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	14790	-39.28	20230619	8350	7.54	20240426	1.82	N	037070	500	100 억	65351	N	N	N	N
122	20240605	160414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	70	2	0.78	183456800	20540	66.26	8920	9000	8910	11590	6250	8920	8931.68	0.33	-724	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1798	230.51	1.74	12	0.10	39.00	5160.00	14790	20230619	-39.22	8350	20240426	7.66	10550	-14.79	20240112	8350	7.66	20240426	14790	-39.22	20230619	8350	7.66	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
123	20240605	150414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	30	2	0.34	178492280	19987	64.48	8920	9000	8910	11590	6250	8920	8930.42	0.33	-674	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1790	229.49	1.73	12	0.10	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
124	20240605	140413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	30	2	0.34	157032600	17586	56.73	8920	9000	8910	11590	6250	8920	8929.41	0.33	-659	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1790	229.49	1.73	12	0.09	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
125	20240605	130415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	0	3	0.00	143647550	16089	51.91	8920	9000	8910	11590	6250	8920	8928.31	0.33	120	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1784	228.72	1.73	12	0.08	39.00	5160.00	14790	20230619	-39.69	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14790	-39.69	20230619	8350	6.83	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
126	20240605	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	30	2	0.34	123303780	13810	44.55	8920	9000	8910	11590	6250	8920	8928.59	0.33	-61	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1790	229.49	1.73	12	0.07	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
127	20240605	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	20	2	0.22	104831920	11745	37.89	8920	9000	8910	11590	6250	8920	8925.66	0.33	98	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1788	229.23	1.73	12	0.06	39.00	5160.00	14790	20230619	-39.55	8350	20240426	7.07	10550	-15.26	20240112	8350	7.07	20240426	14790	-39.55	20230619	8350	7.07	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
128	20240605	100415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	10	2	0.11	86154350	9656	31.15	8920	9000	8910	11590	6250	8920	8922.36	0.33	-351	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1786	228.97	1.73	12	0.05	39.00	5160.00	14790	20230619	-39.62	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14790	-39.62	20230619	8350	6.95	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
129	20240605	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	80	2	0.90	2473790	277	0.89	8920	9000	8920	11590	6250	8920	8930.65	0.33	-38	9266	9092	8996	8822	8726	9045	8775	100	2670	500	6240	10	1	20000000	1800	230.77	1.74	12	0.00	39.00	5160.00	14790	20230619	-39.15	8350	20240426	7.78	10550	-14.69	20240112	8350	7.78	20240426	14790	-39.15	20230619	8350	7.78	20240426	1.83	N	037070	500	100 억	66081	N	N	N	N
130	20240604	160411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-130	5	-1.44	275797440	30829	67.24	9170	9170	8900	11760	6340	9050	8946.08	0.39	-11611	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1784	228.72	1.73	12	0.15	39.00	5160.00	14790	20230619	-39.69	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14790	-39.69	20230619	8350	6.83	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
131	20240604	150411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-130	5	-1.44	263468000	29446	64.23	9170	9170	8900	11760	6340	9050	8947.50	0.39	-10666	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1784	228.72	1.73	12	0.15	39.00	5160.00	14790	20230619	-39.69	8350	20240426	6.83	10550	-15.45	20240112	8350	6.83	20240426	14790	-39.69	20230619	8350	6.83	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
132	20240604	140412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-120	5	-1.33	225170170	25148	54.85	9170	9170	8900	11760	6340	9050	8953.80	0.39	-9062	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1786	228.97	1.73	12	0.13	39.00	5160.00	14790	20230619	-39.62	8350	20240426	6.95	10550	-15.36	20240112	8350	6.95	20240426	14790	-39.62	20230619	8350	6.95	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
133	20240604	130411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-140	5	-1.55	174655460	19475	42.48	9170	9170	8900	11760	6340	9050	8968.19	0.39	-8096	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1782	228.46	1.73	12	0.10	39.00	5160.00	14790	20230619	-39.76	8350	20240426	6.71	10550	-15.55	20240112	8350	6.71	20240426	14790	-39.76	20230619	8350	6.71	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
134	20240604	120410	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-140	5	-1.55	153498110	17101	37.30	9170	9170	8910	11760	6340	9050	8975.97	0.39	-7918	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1782	228.46	1.73	12	0.09	39.00	5160.00	14790	20230619	-39.76	8350	20240426	6.71	10550	-15.55	20240112	8350	6.71	20240426	14790	-39.76	20230619	8350	6.71	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
135	20240604	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	116525350	12962	28.27	9170	9170	8930	11760	6340	9050	8989.77	0.39	-7363	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1790	229.49	1.73	12	0.06	39.00	5160.00	14790	20230619	-39.49	8350	20240426	7.19	10550	-15.17	20240112	8350	7.19	20240426	14790	-39.49	20230619	8350	7.19	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
136	20240604	100409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-70	5	-0.77	86118070	9564	20.86	9170	9170	8930	11760	6340	9050	9004.40	0.39	-5102	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1796	230.26	1.74	12	0.05	39.00	5160.00	14790	20230619	-39.28	8350	20240426	7.54	10550	-14.88	20240112	8350	7.54	20240426	14790	-39.28	20230619	8350	7.54	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
137	20240604	090411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	16053910	1770	3.86	9170	9170	9050	11760	6340	9050	9070.01	0.39	-1138	9216	9132	8966	8882	8716	9175	8925	100	2710	500	6330	10	1	20000000	1810	232.05	1.75	12	0.01	39.00	5160.00	14790	20230619	-38.81	8350	20240426	8.38	10550	-14.22	20240112	8350	8.38	20240426	14790	-38.81	20230619	8350	8.38	20240426	1.82	N	037070	500	100 억	77651	N	N	N	N
138	20240603	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	280	2	3.19	410232840	45643	251.57	8860	9050	8800	11400	6140	8770	8987.63	0.35	7717	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1810	232.05	1.75	12	0.23	39.00	5160.00	14980	20230525	-39.59	8350	20240426	8.38	10550	-14.22	20240112	8350	8.38	20240426	14790	-38.81	20230619	8350	8.38	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
139	20240603	150407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	250	2	2.85	382443240	42569	234.63	8860	9050	8800	11400	6140	8770	8984.08	0.35	7460	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1804	231.28	1.75	12	0.21	39.00	5160.00	14980	20230525	-39.79	8350	20240426	8.02	10550	-14.50	20240112	8350	8.02	20240426	14790	-39.01	20230619	8350	8.02	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
140	20240603	140406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	250	2	2.85	347301850	38671	213.15	8860	9050	8800	11400	6140	8770	8980.94	0.35	7135	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1804	231.28	1.75	12	0.19	39.00	5160.00	14980	20230525	-39.79	8350	20240426	8.02	10550	-14.50	20240112	8350	8.02	20240426	14790	-39.01	20230619	8350	8.02	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
141	20240603	130406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	240	2	2.74	319982030	35641	196.44	8860	9050	8800	11400	6140	8770	8977.92	0.35	7135	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1802	231.03	1.75	12	0.18	39.00	5160.00	14980	20230525	-39.85	8350	20240426	7.90	10550	-14.60	20240112	8350	7.90	20240426	14790	-39.08	20230619	8350	7.90	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
142	20240603	120406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	190	2	2.17	304646610	33935	187.04	8860	9050	8800	11400	6140	8770	8977.36	0.35	7260	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1792	229.74	1.74	12	0.17	39.00	5160.00	14980	20230525	-40.19	8350	20240426	7.31	10550	-15.07	20240112	8350	7.31	20240426	14790	-39.42	20230619	8350	7.31	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
143	20240603	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	260	2	2.96	277695960	30941	170.54	8860	9050	8800	11400	6140	8770	8975.02	0.35	9129	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1806	231.54	1.75	12	0.15	39.00	5160.00	14980	20230525	-39.72	8350	20240426	8.14	10550	-14.41	20240112	8350	8.14	20240426	14790	-38.95	20230619	8350	8.14	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
144	20240603	100402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	190	2	2.17	160338360	17922	98.78	8860	9030	8800	11400	6140	8770	8946.45	0.35	7080	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1792	229.74	1.74	12	0.09	39.00	5160.00	14980	20230525	-40.19	8350	20240426	7.31	10550	-15.07	20240112	8350	7.31	20240426	14790	-39.42	20230619	8350	7.31	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N
145	20240603	090403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	90	2	1.03	17957690	2027	11.17	8860	8860	8800	11400	6140	8770	8859.25	0.35	-218	8850	8810	8770	8730	8690	8810	8730	100	2630	500	6130	10	1	20000000	1772	227.18	1.72	12	0.01	39.00	5160.00	14980	20230525	-40.85	8350	20240426	6.11	10550	-16.02	20240112	8350	6.11	20240426	14790	-40.09	20230619	8350	6.11	20240426	1.82	N	037070	500	100 억	69974	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History