KissMeData/065710/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19630	-10	5	-0.05	104998200	5360	29.72	19580	19640	19550	25500	13750	19640	19588.82	2.21	-619	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1011	6.52	1.04	12	0.10	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17650	11.22	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
3	20240628	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	-20	5	-0.10	103290640	5273	29.24	19580	19640	19550	25500	13750	19640	19588.59	2.21	-607	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1010	6.52	1.04	12	0.10	3009.00	18896.00	22050	20240508	-11.02	17650	20230726	11.16	22050	-11.02	20240508	18400	6.63	20240109	22050	-11.02	20240508	17650	11.16	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
4	20240628	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	-40	5	-0.20	90063230	4598	25.50	19580	19640	19550	25500	13750	19640	19587.48	2.21	-486	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1009	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
5	20240628	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19580	-60	5	-0.31	78971650	4032	22.36	19580	19640	19550	25500	13750	19640	19586.22	2.21	-249	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1008	6.51	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
6	20240628	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19590	-50	5	-0.25	59781560	3052	16.92	19580	19640	19550	25500	13750	19640	19587.67	2.21	-142	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
7	20240628	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	-30	5	-0.15	55136480	2815	15.61	19580	19640	19550	25500	13750	19640	19586.67	2.21	-103	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1010	6.52	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
8	20240628	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	-40	5	-0.20	35418060	1809	10.03	19580	19640	19550	25500	13750	19640	19578.81	2.21	220	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1009	6.51	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
9	20240628	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19560	-80	5	-0.41	20048880	1025	5.68	19580	19590	19550	25500	13750	19640	19559.88	2.21	394	19860	19750	19650	19540	19440	19700	19490	26	5860	500	14140	10	1	5150000	1007	6.50	1.04	12	0.02	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.40	N	065710	500	25 억	113997	N	N	0	N	N
10	20240627	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19640	-340	5	-1.70	353686270	18033	118.24	19710	19760	19550	25950	13990	19980	19613.17	2.30	-5239	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1011	6.53	1.04	12	0.35	3009.00	18896.00	22050	20240508	-10.93	17650	20230726	11.27	22050	-10.93	20240508	18400	6.74	20240109	22050	-10.93	20240508	17650	11.27	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
11	20240627	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19580	-400	5	-2.00	292172190	14889	97.63	19710	19760	19560	25950	13990	19980	19623.36	2.30	-4798	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1008	6.51	1.04	12	0.29	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
12	20240627	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	-370	5	-1.85	245833380	12525	82.13	19710	19760	19560	25950	13990	19980	19627.42	2.30	-4200	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1010	6.52	1.04	12	0.24	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
13	20240627	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	-380	5	-1.90	241284620	12293	80.60	19710	19760	19560	25950	13990	19980	19627.81	2.30	-4054	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1009	6.51	1.04	12	0.24	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
14	20240627	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	-360	5	-1.80	207052280	10546	69.15	19710	19760	19560	25950	13990	19980	19633.25	2.30	-3645	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1010	6.52	1.04	12	0.20	3009.00	18896.00	22050	20240508	-11.02	17650	20230726	11.16	22050	-11.02	20240508	18400	6.63	20240109	22050	-11.02	20240508	17650	11.16	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
15	20240627	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19630	-350	5	-1.75	182232520	9281	60.86	19710	19760	19560	25950	13990	19980	19635.01	2.30	-3293	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1011	6.52	1.04	12	0.18	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17650	11.22	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
16	20240627	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19630	-350	5	-1.75	155636560	7924	51.96	19710	19760	19570	25950	13990	19980	19641.16	2.30	-2921	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1011	6.52	1.04	12	0.15	3009.00	18896.00	22050	20240508	-10.98	17650	20230726	11.22	22050	-10.98	20240508	18400	6.68	20240109	22050	-10.98	20240508	17650	11.22	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
17	20240627	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19670	-310	5	-1.55	27247940	1384	9.07	19710	19760	19650	25950	13990	19980	19687.82	2.30	-354	20240	20110	20020	19890	19800	20065	19845	26	5970	500	14380	10	1	5150000	1013	6.54	1.04	12	0.03	3009.00	18896.00	22050	20240508	-10.79	17650	20230726	11.44	22050	-10.79	20240508	18400	6.90	20240109	22050	-10.79	20240508	17650	11.44	20230726	0.41	N	065710	500	25 억	118533	N	N	0	N	N
18	20240626	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	0	3	0.00	305110210	15251	130.86	20000	20150	19930	25950	13990	19980	20005.92	2.30	256	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1029	6.64	1.06	12	0.30	3009.00	18896.00	22050	20240508	-9.39	17650	20230726	13.20	22050	-9.39	20240508	18400	8.59	20240109	22050	-9.39	20240508	17650	13.20	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
19	20240626	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	0	3	0.00	272834190	13636	117.01	20000	20150	19930	25950	13990	19980	20008.37	2.30	313	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1029	6.64	1.06	12	0.26	3009.00	18896.00	22050	20240508	-9.39	17650	20230726	13.20	22050	-9.39	20240508	18400	8.59	20240109	22050	-9.39	20240508	17650	13.20	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
20	20240626	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	-10	5	-0.05	246009750	12293	105.48	20000	20150	19930	25950	13990	19980	20012.18	2.30	340	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1028	6.64	1.06	12	0.24	3009.00	18896.00	22050	20240508	-9.43	17650	20230726	13.14	22050	-9.43	20240508	18400	8.53	20240109	22050	-9.43	20240508	17650	13.14	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
21	20240626	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	-30	5	-0.15	192596260	9616	82.51	20000	20150	19930	25950	13990	19980	20028.73	2.30	1007	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1027	6.63	1.06	12	0.19	3009.00	18896.00	22050	20240508	-9.52	17650	20230726	13.03	22050	-9.52	20240508	18400	8.42	20240109	22050	-9.52	20240508	17650	13.03	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
22	20240626	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	-10	5	-0.05	165061100	8236	70.67	20000	20150	19930	25950	13990	19980	20041.42	2.30	1810	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1028	6.64	1.06	12	0.16	3009.00	18896.00	22050	20240508	-9.43	17650	20230726	13.14	22050	-9.43	20240508	18400	8.53	20240109	22050	-9.43	20240508	17650	13.14	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
23	20240626	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	70	2	0.35	152007270	7583	65.07	20000	20150	19930	25950	13990	19980	20045.80	2.30	1888	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	50	1	5150000	1033	6.66	1.06	12	0.15	3009.00	18896.00	22050	20240508	-9.07	17650	20230726	13.60	22050	-9.07	20240508	18400	8.97	20240109	22050	-9.07	20240508	17650	13.60	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
24	20240626	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	70	2	0.35	122795520	6125	52.56	20000	20150	19930	25950	13990	19980	20048.25	2.30	2502	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	50	1	5150000	1033	6.66	1.06	12	0.12	3009.00	18896.00	22050	20240508	-9.07	17650	20230726	13.60	22050	-9.07	20240508	18400	8.97	20240109	22050	-9.07	20240508	17650	13.60	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
25	20240626	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19930	-50	5	-0.25	8346660	418	3.59	20000	20000	19930	25950	13990	19980	19968.09	2.30	-58	20080	20030	19950	19900	19820	20055	19925	26	5970	500	14380	10	1	5150000	1026	6.62	1.05	12	0.01	3009.00	18896.00	22050	20240508	-9.61	17650	20230726	12.92	22050	-9.61	20240508	18400	8.32	20240109	22050	-9.61	20240508	17650	12.92	20230726	0.41	N	065710	500	25 억	118321	N	N	0	N	N
26	20240625	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	100	2	0.50	231618710	11621	140.49	19920	20000	19870	25800	13920	19880	19929.66	2.29	199	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1029	6.64	1.06	12	0.23	3009.00	18896.00	22050	20240508	-9.39	17650	20230726	13.20	22050	-9.39	20240508	18400	8.59	20240109	22050	-9.39	20240508	17650	13.20	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
27	20240625	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	70	2	0.35	216234980	10851	131.18	19920	20000	19870	25800	13920	19880	19927.65	2.29	199	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1027	6.63	1.06	12	0.21	3009.00	18896.00	22050	20240508	-9.52	17650	20230726	13.03	22050	-9.52	20240508	18400	8.42	20240109	22050	-9.52	20240508	17650	13.03	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
28	20240625	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19910	30	2	0.15	185315000	9301	112.44	19920	20000	19870	25800	13920	19880	19924.20	2.29	138	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1025	6.62	1.05	12	0.18	3009.00	18896.00	22050	20240508	-9.71	17650	20230726	12.80	22050	-9.71	20240508	18400	8.21	20240109	22050	-9.71	20240508	17650	12.80	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
29	20240625	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	90	2	0.45	120819020	6063	73.30	19920	20000	19870	25800	13920	19880	19927.27	2.29	213	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1028	6.64	1.06	12	0.12	3009.00	18896.00	22050	20240508	-9.43	17650	20230726	13.14	22050	-9.43	20240508	18400	8.53	20240109	22050	-9.43	20240508	17650	13.14	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
30	20240625	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19970	90	2	0.45	110931220	5568	67.31	19920	20000	19870	25800	13920	19880	19922.99	2.29	232	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1028	6.64	1.06	12	0.11	3009.00	18896.00	22050	20240508	-9.43	17650	20230726	13.14	22050	-9.43	20240508	18400	8.53	20240109	22050	-9.43	20240508	17650	13.14	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
31	20240625	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	100	2	0.50	105182330	5280	63.83	19920	20000	19870	25800	13920	19880	19920.90	2.29	232	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1029	6.64	1.06	12	0.10	3009.00	18896.00	22050	20240508	-9.39	17650	20230726	13.20	22050	-9.39	20240508	18400	8.59	20240109	22050	-9.39	20240508	17650	13.20	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
32	20240625	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	70	2	0.35	57668410	2900	35.06	19920	19950	19870	25800	13920	19880	19885.66	2.29	-248	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1027	6.63	1.06	12	0.06	3009.00	18896.00	22050	20240508	-9.52	17650	20230726	13.03	22050	-9.52	20240508	18400	8.42	20240109	22050	-9.52	20240508	17650	13.03	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
33	20240625	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19900	20	2	0.10	7597360	382	4.62	19920	19920	19870	25800	13920	19880	19888.38	2.29	-44	20020	19950	19880	19810	19740	19915	19775	26	5920	500	14310	10	1	5150000	1025	6.61	1.05	12	0.01	3009.00	18896.00	22050	20240508	-9.75	17650	20230726	12.75	22050	-9.75	20240508	18400	8.15	20240109	22050	-9.75	20240508	17650	12.75	20230726	0.41	N	065710	500	25 억	118116	N	N	0	N	N
34	20240624	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19880	-50	5	-0.25	163973170	8251	177.86	19930	19950	19810	25900	13960	19930	19873.12	2.33	-2042	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1024	6.61	1.05	12	0.16	3009.00	18896.00	22050	20240508	-9.84	17650	20230726	12.63	22050	-9.84	20240508	18400	8.04	20240109	22050	-9.84	20240508	17650	12.63	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
35	20240624	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	-80	5	-0.40	138043930	6944	149.69	19930	19950	19810	25900	13960	19930	19879.60	2.33	-1982	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1022	6.60	1.05	12	0.13	3009.00	18896.00	22050	20240508	-9.98	17650	20230726	12.46	22050	-9.98	20240508	18400	7.88	20240109	22050	-9.98	20240508	17650	12.46	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
36	20240624	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19920	-10	5	-0.05	123303440	6202	133.69	19930	19950	19810	25900	13960	19930	19881.24	2.33	-1895	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1026	6.62	1.05	12	0.12	3009.00	18896.00	22050	20240508	-9.66	17650	20230726	12.86	22050	-9.66	20240508	18400	8.26	20240109	22050	-9.66	20240508	17650	12.86	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
37	20240624	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19900	-30	5	-0.15	97587980	4911	105.86	19930	19950	19810	25900	13960	19930	19871.31	2.33	-1547	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1025	6.61	1.05	12	0.10	3009.00	18896.00	22050	20240508	-9.75	17650	20230726	12.75	22050	-9.75	20240508	18400	8.15	20240109	22050	-9.75	20240508	17650	12.75	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
38	20240624	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19900	-30	5	-0.15	96932310	4878	105.15	19930	19950	19810	25900	13960	19930	19871.32	2.33	-1543	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1025	6.61	1.05	12	0.09	3009.00	18896.00	22050	20240508	-9.75	17650	20230726	12.75	22050	-9.75	20240508	18400	8.15	20240109	22050	-9.75	20240508	17650	12.75	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
39	20240624	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19820	-110	5	-0.55	64991230	3271	70.51	19930	19950	19810	25900	13960	19930	19868.92	2.33	-1088	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1021	6.59	1.05	12	0.06	3009.00	18896.00	22050	20240508	-10.11	17650	20230726	12.29	22050	-10.11	20240508	18400	7.72	20240109	22050	-10.11	20240508	17650	12.29	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
40	20240624	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19920	-10	5	-0.05	23178400	1164	25.09	19930	19950	19860	25900	13960	19930	19912.71	2.33	-420	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1026	6.62	1.05	12	0.02	3009.00	18896.00	22050	20240508	-9.66	17650	20230726	12.86	22050	-9.66	20240508	18400	8.26	20240109	22050	-9.66	20240508	17650	12.86	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
41	20240624	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19910	-20	5	-0.10	3923450	197	4.25	19930	19930	19860	25900	13960	19930	19915.99	2.33	-30	20050	19990	19880	19820	19710	20020	19850	26	5970	500	14340	10	1	5150000	1025	6.62	1.05	12	0.00	3009.00	18896.00	22050	20240508	-9.71	17650	20230726	12.80	22050	-9.71	20240508	18400	8.21	20240109	22050	-9.71	20240508	17650	12.80	20230726	0.41	N	065710	500	25 억	120137	N	N	0	N	N
42	20240621	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19930	50	2	0.25	89084550	4487	59.65	19890	19940	19770	25800	13920	19880	19853.91	2.35	-706	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1026	6.62	1.05	12	0.09	3009.00	18896.00	22050	20240508	-9.61	17650	20230726	12.92	22050	-9.61	20240508	18400	8.32	20240109	22050	-9.61	20240508	17650	12.92	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
43	20240621	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19910	30	2	0.15	75962280	3828	50.89	19890	19940	19770	25800	13920	19880	19843.86	2.35	-666	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1025	6.62	1.05	12	0.07	3009.00	18896.00	22050	20240508	-9.71	17650	20230726	12.80	22050	-9.71	20240508	18400	8.21	20240109	22050	-9.71	20240508	17650	12.80	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
44	20240621	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19870	-10	5	-0.05	59149030	2982	39.64	19890	19940	19770	25800	13920	19880	19835.36	2.35	-556	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1023	6.60	1.05	12	0.06	3009.00	18896.00	22050	20240508	-9.89	17650	20230726	12.58	22050	-9.89	20240508	18400	7.99	20240109	22050	-9.89	20240508	17650	12.58	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
45	20240621	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	-40	5	-0.20	50791310	2561	34.05	19890	19940	19770	25800	13920	19880	19832.61	2.35	-424	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1022	6.59	1.05	12	0.05	3009.00	18896.00	22050	20240508	-10.02	17650	20230726	12.41	22050	-10.02	20240508	18400	7.83	20240109	22050	-10.02	20240508	17650	12.41	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
46	20240621	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	-30	5	-0.15	44561970	2247	29.87	19890	19940	19770	25800	13920	19880	19831.76	2.35	-401	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1022	6.60	1.05	12	0.04	3009.00	18896.00	22050	20240508	-9.98	17650	20230726	12.46	22050	-9.98	20240508	18400	7.88	20240109	22050	-9.98	20240508	17650	12.46	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
47	20240621	110556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	-50	5	-0.25	40376970	2036	27.07	19890	19940	19770	25800	13920	19880	19831.52	2.35	-212	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1021	6.59	1.05	12	0.04	3009.00	18896.00	22050	20240508	-10.07	17650	20230726	12.35	22050	-10.07	20240508	18400	7.77	20240109	22050	-10.07	20240508	17650	12.35	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
48	20240621	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19810	-70	5	-0.35	34768650	1753	23.30	19890	19940	19770	25800	13920	19880	19833.80	2.35	-126	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1020	6.58	1.05	12	0.03	3009.00	18896.00	22050	20240508	-10.16	17650	20230726	12.24	22050	-10.16	20240508	18400	7.66	20240109	22050	-10.16	20240508	17650	12.24	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
49	20240621	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	-30	5	-0.15	1073050	54	0.72	19890	19890	19840	25800	13920	19880	19871.30	2.35	-16	20033	19956	19823	19746	19613	19890	19680	26	5920	500	14310	10	1	5150000	1022	6.60	1.05	12	0.00	3009.00	18896.00	22050	20240508	-9.98	17650	20230726	12.46	22050	-9.98	20240508	18400	7.88	20240109	22050	-9.98	20240508	17650	12.46	20230726	0.42	N	065710	500	25 억	120793	N	N	0	N	N
50	20240620	160552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19880	50	2	0.25	148797230	7518	121.36	19900	19900	19690	25750	13890	19830	19792.08	2.35	-324	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1024	6.61	1.05	12	0.15	3009.00	18896.00	22050	20240508	-9.84	17650	20230726	12.63	22050	-9.84	20240508	18400	8.04	20240109	22050	-9.84	20240508	17650	12.63	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
51	20240620	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19860	30	2	0.15	137032600	6926	111.80	19900	19900	19690	25750	13890	19830	19785.24	2.35	-422	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1023	6.60	1.05	12	0.13	3009.00	18896.00	22050	20240508	-9.93	17650	20230726	12.52	22050	-9.93	20240508	18400	7.93	20240109	22050	-9.93	20240508	17650	12.52	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
52	20240620	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	10	2	0.05	105403890	5333	86.09	19900	19900	19690	25750	13890	19830	19764.46	2.35	-431	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1022	6.59	1.05	12	0.10	3009.00	18896.00	22050	20240508	-10.02	17650	20230726	12.41	22050	-10.02	20240508	18400	7.83	20240109	22050	-10.02	20240508	17650	12.41	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
53	20240620	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	0	3	0.00	84171080	4263	68.81	19900	19900	19690	25750	13890	19830	19744.56	2.35	-233	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1021	6.59	1.05	12	0.08	3009.00	18896.00	22050	20240508	-10.07	17650	20230726	12.35	22050	-10.07	20240508	18400	7.77	20240109	22050	-10.07	20240508	17650	12.35	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
54	20240620	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	-80	5	-0.40	77084870	3905	63.03	19900	19900	19690	25750	13890	19830	19740.04	2.35	-204	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1017	6.56	1.05	12	0.08	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
55	20240620	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-90	5	-0.45	57981450	2937	47.41	19900	19900	19690	25750	13890	19830	19741.73	2.35	-223	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1017	6.56	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
56	20240620	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	-80	5	-0.40	35884510	1817	29.33	19900	19900	19690	25750	13890	19830	19749.32	2.35	-139	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1017	6.56	1.05	12	0.04	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
57	20240620	090600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19810	-20	5	-0.10	575830	29	0.47	19900	19900	19810	25750	13890	19830	19856.21	2.35	-10	19936	19882	19786	19732	19636	19910	19760	26	5920	500	14270	10	1	5150000	1020	6.58	1.05	12	0.00	3009.00	18896.00	22050	20240508	-10.16	17650	20230726	12.24	22050	-10.16	20240508	18400	7.66	20240109	22050	-10.16	20240508	17650	12.24	20230726	0.42	N	065710	500	25 억	121117	N	N	0	N	N
58	20240619	160552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	130	2	0.66	122378300	6195	82.72	19770	19840	19690	25600	13790	19700	19754.17	2.32	1758	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1021	6.59	1.05	12	0.12	3009.00	18896.00	22050	20240508	-10.07	17650	20230726	12.35	22050	-10.07	20240508	18400	7.77	20240109	22050	-10.07	20240508	17650	12.35	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
59	20240619	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	130	2	0.66	113808130	5762	76.94	19770	19840	19690	25600	13790	19700	19751.50	2.32	1496	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1021	6.59	1.05	12	0.11	3009.00	18896.00	22050	20240508	-10.07	17650	20230726	12.35	22050	-10.07	20240508	18400	7.77	20240109	22050	-10.07	20240508	17650	12.35	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
60	20240619	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	50	2	0.25	103314070	5232	69.86	19770	19840	19690	25600	13790	19700	19746.57	2.32	1231	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1017	6.56	1.05	12	0.10	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
61	20240619	130550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19800	100	2	0.51	91420820	4631	61.84	19770	19830	19690	25600	13790	19700	19741.05	2.32	1214	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1020	6.58	1.05	12	0.09	3009.00	18896.00	22050	20240508	-10.20	17650	20230726	12.18	22050	-10.20	20240508	18400	7.61	20240109	22050	-10.20	20240508	17650	12.18	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
62	20240619	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	40	2	0.20	63387450	3214	42.92	19770	19770	19690	25600	13790	19700	19722.29	2.32	460	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1017	6.56	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
63	20240619	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	30	2	0.15	40420050	2050	27.37	19770	19770	19690	25600	13790	19700	19717.10	2.32	342	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1016	6.56	1.04	12	0.04	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
64	20240619	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	10	2	0.05	10037740	509	6.80	19770	19770	19690	25600	13790	19700	19720.51	2.32	-95	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1015	6.55	1.04	12	0.01	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
65	20240619	090600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	10	2	0.05	2252500	114	1.52	19770	19770	19710	25600	13790	19700	19758.77	2.32	-18	19833	19766	19703	19636	19573	19735	19605	26	5900	500	14180	10	1	5150000	1015	6.55	1.04	12	0.00	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.44	N	065710	500	25 억	119318	N	N	0	N	N
66	20240618	160547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	40	2	0.20	147325590	7489	134.84	19770	19770	19640	25550	13770	19660	19672.27	2.33	-557	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1015	6.55	1.04	12	0.15	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
67	20240618	150546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	0	3	0.00	117392160	5966	107.42	19770	19770	19640	25550	13770	19660	19676.87	2.33	-819	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1012	6.53	1.04	12	0.12	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
68	20240618	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	0	3	0.00	106937220	5434	97.84	19770	19770	19650	25550	13770	19660	19679.29	2.33	-818	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1012	6.53	1.04	12	0.11	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
69	20240618	130552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	30	2	0.15	83006320	4217	75.93	19770	19770	19660	25550	13770	19660	19683.74	2.33	-615	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1014	6.54	1.04	12	0.08	3009.00	18896.00	22050	20240508	-10.70	17650	20230726	11.56	22050	-10.70	20240508	18400	7.01	20240109	22050	-10.70	20240508	17650	11.56	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
70	20240618	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	50	2	0.25	40689340	2066	37.20	19770	19770	19660	25550	13770	19660	19694.76	2.33	-205	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1015	6.55	1.04	12	0.04	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
71	20240618	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	40	2	0.20	21462630	1090	19.63	19770	19770	19660	25550	13770	19660	19690.51	2.33	-193	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1015	6.55	1.04	12	0.02	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
72	20240618	100549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	30	2	0.15	17465900	887	15.97	19770	19770	19660	25550	13770	19660	19691.02	2.33	-165	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1014	6.54	1.04	12	0.02	3009.00	18896.00	22050	20240508	-10.70	17650	20230726	11.56	22050	-10.70	20240508	18400	7.01	20240109	22050	-10.70	20240508	17650	11.56	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
73	20240618	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	100	2	0.51	2422310	123	2.21	19770	19770	19660	25550	13770	19660	19693.85	2.33	-85	19746	19702	19626	19582	19506	19665	19545	26	5890	500	14150	10	1	5150000	1018	6.57	1.05	12	0.00	3009.00	18896.00	22050	20240508	-10.39	17650	20230726	11.95	22050	-10.39	20240508	18400	7.39	20240109	22050	-10.39	20240508	17650	11.95	20230726	0.45	N	065710	500	25 억	119875	N	N	0	N	N
74	20240617	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	-10	5	-0.05	108825110	5554	47.42	19670	19670	19550	25550	13770	19670	19594.01	2.33	-244	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1012	6.53	1.04	12	0.11	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
75	20240617	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19640	-30	5	-0.15	103579370	5287	45.14	19670	19670	19550	25550	13770	19670	19591.33	2.33	-223	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1011	6.53	1.04	12	0.10	3009.00	18896.00	22050	20240508	-10.93	17650	20230726	11.27	22050	-10.93	20240508	18400	6.74	20240109	22050	-10.93	20240508	17650	11.27	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
76	20240617	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19650	-20	5	-0.10	92947780	4745	40.51	19670	19670	19550	25550	13770	19670	19588.57	2.33	-222	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1012	6.53	1.04	12	0.09	3009.00	18896.00	22050	20240508	-10.88	17650	20230726	11.33	22050	-10.88	20240508	18400	6.79	20240109	22050	-10.88	20240508	17650	11.33	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
77	20240617	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	-60	5	-0.31	76808230	3923	33.50	19670	19670	19550	25550	13770	19670	19578.95	2.33	-217	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1010	6.52	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
78	20240617	120544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	-60	5	-0.31	73059540	3732	31.86	19670	19670	19550	25550	13770	19670	19576.51	2.33	-164	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1010	6.52	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
79	20240617	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19610	-60	5	-0.31	69705010	3561	30.40	19670	19670	19550	25550	13770	19670	19574.56	2.33	-172	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1010	6.52	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
80	20240617	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19640	-30	5	-0.15	61666560	3151	26.90	19670	19670	19550	25550	13770	19670	19570.47	2.33	-168	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1011	6.53	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.93	17650	20230726	11.27	22050	-10.93	20240508	18400	6.74	20240109	22050	-10.93	20240508	17650	11.27	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
81	20240617	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	-50	5	-0.25	4146620	211	1.80	19670	19670	19620	25550	13770	19670	19652.23	2.33	-37	19956	19812	19636	19492	19316	19725	19405	26	5880	500	14160	10	1	5150000	1010	6.52	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.02	17650	20230726	11.16	22050	-11.02	20240508	18400	6.63	20240109	22050	-11.02	20240508	17650	11.16	20230726	0.43	N	065710	500	25 억	120118	N	N	1	N	N
82	20240614	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19670	20	2	0.10	229085600	11712	60.17	19770	19780	19460	25500	13760	19650	19559.90	2.34	-628	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1013	6.54	1.04	12	0.23	3009.00	18896.00	22050	20240508	-10.79	17650	20230726	11.44	22050	-10.79	20240508	18400	6.90	20240109	22050	-10.79	20240508	17650	11.44	20230726	0.43	N	065710	500	25 억	120746	N	N	1	N	N
83	20240614	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	30	2	0.15	223579170	11432	58.73	19770	19780	19460	25500	13760	19650	19557.31	2.34	-565	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1014	6.54	1.04	12	0.22	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
84	20240614	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	-50	5	-0.25	198143660	10133	52.06	19770	19780	19460	25500	13760	19650	19554.29	2.34	-523	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1009	6.51	1.04	12	0.20	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
85	20240614	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19550	-100	5	-0.51	189334500	9683	49.75	19770	19780	19460	25500	13760	19650	19553.29	2.34	-508	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1007	6.50	1.03	12	0.19	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
86	20240614	120501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	-50	5	-0.25	172712570	8833	45.38	19770	19780	19460	25500	13760	19650	19553.10	2.34	-508	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1009	6.51	1.04	12	0.17	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
87	20240614	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	-120	5	-0.61	169487420	8668	44.53	19770	19780	19460	25500	13760	19650	19553.23	2.34	-482	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1006	6.49	1.03	12	0.17	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
88	20240614	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19640	-10	5	-0.05	46539740	2372	12.19	19770	19780	19600	25500	13760	19650	19620.46	2.34	-120	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1011	6.53	1.04	12	0.05	3009.00	18896.00	22050	20240508	-10.93	17650	20230726	11.27	22050	-10.93	20240508	18400	6.74	20240109	22050	-10.93	20240508	17650	11.27	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
89	20240614	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	10	2	0.05	670040	34	0.17	19770	19780	19660	25500	13760	19650	19707.06	2.34	3	19910	19780	19710	19580	19510	19745	19545	26	5850	500	14140	10	1	5150000	1012	6.53	1.04	12	0.00	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.43	N	065710	500	25 억	120746	N	N	0	N	N
90	20240613	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19650	-50	5	-0.25	383176130	19464	191.71	19800	19840	19640	25600	13790	19700	19686.41	2.38	-1718	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1012	6.53	1.04	12	0.38	3009.00	18896.00	22050	20240508	-10.88	17650	20230726	11.33	22050	-10.88	20240508	18400	6.79	20240109	22050	-10.88	20240508	17650	11.33	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
91	20240613	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	-10	5	-0.05	367985410	18691	184.09	19800	19840	19640	25600	13790	19700	19687.84	2.38	-1565	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1014	6.54	1.04	12	0.36	3009.00	18896.00	22050	20240508	-10.70	17650	20230726	11.56	22050	-10.70	20240508	18400	7.01	20240109	22050	-10.70	20240508	17650	11.56	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
92	20240613	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	-20	5	-0.10	282198110	14327	141.11	19800	19840	19670	25600	13790	19700	19696.94	2.38	-1237	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1014	6.54	1.04	12	0.28	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
93	20240613	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	0	3	0.00	144699150	7348	72.37	19800	19840	19670	25600	13790	19700	19692.32	2.38	-645	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1015	6.55	1.04	12	0.14	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
94	20240613	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	-10	5	-0.05	62629070	3181	31.33	19800	19840	19670	25600	13790	19700	19688.48	2.38	-453	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1014	6.54	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.70	17650	20230726	11.56	22050	-10.70	20240508	18400	7.01	20240109	22050	-10.70	20240508	17650	11.56	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
95	20240613	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	-20	5	-0.10	43071680	2187	21.54	19800	19840	19680	25600	13790	19700	19694.41	2.38	-431	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1014	6.54	1.04	12	0.04	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
96	20240613	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	10	2	0.05	12618340	640	6.30	19800	19840	19680	25600	13790	19700	19716.16	2.38	-54	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1015	6.55	1.04	12	0.01	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
97	20240613	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19840	140	2	0.71	59480	3	0.03	19800	19840	19800	25600	13790	19700	19826.67	2.38	2	19766	19732	19706	19672	19646	19720	19660	26	5900	500	14180	10	1	5150000	1022	6.59	1.05	12	0.00	3009.00	18896.00	22050	20240508	-10.02	17650	20230726	12.41	22050	-10.02	20240508	18400	7.83	20240109	22050	-10.02	20240508	17650	12.41	20230726	0.43	N	065710	500	25 억	122464	N	N	1	N	N
98	20240612	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	-50	5	-0.25	199931080	10148	232.01	19740	19740	19680	25650	13830	19750	19701.53	2.40	-1080	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1015	6.55	1.04	12	0.20	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.43	N	065710	500	25 억	123540	N	N	1	N	N
99	20240612	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	-50	5	-0.25	193272100	9810	224.28	19740	19740	19680	25650	13830	19750	19701.54	2.40	-1006	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1015	6.55	1.04	12	0.19	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
100	20240612	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	-60	5	-0.30	171163760	8688	198.63	19740	19740	19680	25650	13830	19750	19701.17	2.40	-886	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1014	6.54	1.04	12	0.17	3009.00	18896.00	22050	20240508	-10.70	17650	20230726	11.56	22050	-10.70	20240508	18400	7.01	20240109	22050	-10.70	20240508	17650	11.56	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
101	20240612	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	-30	5	-0.15	168208960	8538	195.20	19740	19740	19680	25650	13830	19750	19701.21	2.40	-851	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1016	6.55	1.04	12	0.17	3009.00	18896.00	22050	20240508	-10.57	17650	20230726	11.73	22050	-10.57	20240508	18400	7.17	20240109	22050	-10.57	20240508	17650	11.73	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
102	20240612	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	-70	5	-0.35	118442820	6011	137.43	19740	19740	19680	25650	13830	19750	19704.35	2.40	-102	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1014	6.54	1.04	12	0.12	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
103	20240612	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	-30	5	-0.15	98404060	4994	114.17	19740	19740	19680	25650	13830	19750	19704.46	2.40	90	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1016	6.55	1.04	12	0.10	3009.00	18896.00	22050	20240508	-10.57	17650	20230726	11.73	22050	-10.57	20240508	18400	7.17	20240109	22050	-10.57	20240508	17650	11.73	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
104	20240612	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	-20	5	-0.10	64903250	3295	75.33	19740	19740	19680	25650	13830	19750	19697.50	2.40	136	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1016	6.56	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
105	20240612	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-10	5	-0.05	7218270	366	8.37	19740	19740	19690	25650	13830	19750	19722.05	2.40	-35	19956	19852	19776	19672	19596	19905	19725	26	5900	500	14220	10	1	5150000	1017	6.56	1.04	12	0.01	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.43	N	065710	500	25 억	123540	N	N	0	N	N
106	20240610	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19790	80	2	0.41	123529610	6260	102.27	19710	19890	19650	25600	13800	19710	19731.77	2.43	-245	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1019	6.58	1.05	12	0.12	3009.00	18896.00	22050	20240508	-10.25	17650	20230726	12.12	22050	-10.25	20240508	18400	7.55	20240109	22050	-10.25	20240508	17650	12.12	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
107	20240610	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19780	70	2	0.36	113022650	5729	93.60	19710	19890	19650	25600	13800	19710	19728.16	2.43	-178	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1019	6.57	1.05	12	0.11	3009.00	18896.00	22050	20240508	-10.29	17650	20230726	12.07	22050	-10.29	20240508	18400	7.50	20240109	22050	-10.29	20240508	17650	12.07	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
108	20240610	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	40	2	0.20	96873340	4912	80.25	19710	19890	19650	25600	13800	19710	19721.77	2.43	-214	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1017	6.56	1.05	12	0.10	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
109	20240610	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	-10	5	-0.05	63767050	3235	52.85	19710	19890	19650	25600	13800	19710	19711.61	2.43	-106	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1015	6.55	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
110	20240610	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	40	2	0.20	57652860	2925	47.79	19710	19890	19650	25600	13800	19710	19710.38	2.43	-46	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1017	6.56	1.05	12	0.06	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
111	20240610	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	40	2	0.20	57139360	2899	47.36	19710	19890	19650	25600	13800	19710	19710.02	2.43	-50	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1017	6.56	1.05	12	0.06	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
112	20240610	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	40	2	0.20	27712170	1408	23.00	19710	19890	19650	25600	13800	19710	19681.94	2.43	-48	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1017	6.56	1.05	12	0.03	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
113	20240610	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19880	170	2	0.86	1045340	53	0.87	19710	19890	19710	25600	13800	19710	19723.40	2.43	2	19970	19840	19770	19640	19570	19805	19605	26	5890	500	14190	10	1	5150000	1024	6.61	1.05	12	0.00	3009.00	18896.00	22050	20240508	-9.84	17650	20230726	12.63	22050	-9.84	20240508	18400	8.04	20240109	22050	-9.84	20240508	17650	12.63	20230726	0.45	N	065710	500	25 억	125261	N	N	0	N	N
114	20240607	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	10	2	0.05	120504570	6101	83.31	19900	19900	19700	25600	13790	19700	19751.61	2.45	-844	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1015	6.55	1.04	12	0.12	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
115	20240607	150545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	30	2	0.15	108520670	5493	75.01	19900	19900	19700	25600	13790	19700	19756.18	2.45	-853	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1016	6.56	1.04	12	0.11	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
116	20240607	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	20	2	0.10	90701230	4589	62.67	19900	19900	19710	25600	13790	19700	19764.92	2.45	-679	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1016	6.55	1.04	12	0.09	3009.00	18896.00	22050	20240508	-10.57	17650	20230726	11.73	22050	-10.57	20240508	18400	7.17	20240109	22050	-10.57	20240508	17650	11.73	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
117	20240607	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	40	2	0.20	69147630	3496	47.74	19900	19900	19710	25600	13790	19700	19779.07	2.45	-679	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1017	6.56	1.04	12	0.07	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
118	20240607	120541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	30	2	0.15	63270620	3198	43.67	19900	19900	19710	25600	13790	19700	19784.43	2.45	-598	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1016	6.56	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
119	20240607	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	30	2	0.15	60844640	3075	41.99	19900	19900	19710	25600	13790	19700	19786.87	2.45	-602	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1016	6.56	1.04	12	0.06	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
120	20240607	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	60	2	0.30	37042920	1868	25.51	19900	19900	19730	25600	13790	19700	19830.26	2.45	-677	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1018	6.57	1.05	12	0.04	3009.00	18896.00	22050	20240508	-10.39	17650	20230726	11.95	22050	-10.39	20240508	18400	7.39	20240109	22050	-10.39	20240508	17650	11.95	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
121	20240607	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19880	180	2	0.91	18751880	943	12.88	19900	19900	19880	25600	13790	19700	19885.34	2.45	-911	19846	19772	19716	19642	19586	19810	19680	26	5900	500	14180	10	1	5150000	1024	6.61	1.05	12	0.02	3009.00	18896.00	22050	20240508	-9.84	17650	20230726	12.63	22050	-9.84	20240508	18400	8.04	20240109	22050	-9.84	20240508	17650	12.63	20230726	0.46	N	065710	500	25 억	126105	N	N	0	N	N
122	20240605	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	20	2	0.10	144165070	7323	87.90	19680	19790	19660	25550	13780	19680	19686.60	2.45	-251	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1015	6.55	1.04	12	0.14	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
123	20240605	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	20	2	0.10	142175330	7222	86.69	19680	19790	19660	25550	13780	19680	19686.42	2.45	-265	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1015	6.55	1.04	12	0.14	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
124	20240605	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	0	3	0.00	132253080	6718	80.64	19680	19790	19660	25550	13780	19680	19686.38	2.45	-265	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1014	6.54	1.04	12	0.13	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
125	20240605	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	0	3	0.00	120065040	6099	73.21	19680	19790	19660	25550	13780	19680	19686.02	2.45	-265	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1014	6.54	1.04	12	0.12	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
126	20240605	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	-20	5	-0.10	104056820	5285	63.44	19680	19790	19660	25550	13780	19680	19689.09	2.45	-539	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1012	6.53	1.04	12	0.10	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
127	20240605	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	20	2	0.10	69472740	3528	42.35	19680	19790	19660	25550	13780	19680	19691.82	2.45	-550	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1015	6.55	1.04	12	0.07	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
128	20240605	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	30	2	0.15	46287630	2351	28.22	19680	19790	19660	25550	13780	19680	19688.49	2.45	-562	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1015	6.55	1.04	12	0.05	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
129	20240605	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19780	100	2	0.51	3568360	181	2.17	19680	19790	19680	25550	13780	19680	19714.70	2.45	-23	20066	19872	19776	19582	19486	19825	19535	26	5870	500	14160	10	1	5150000	1019	6.57	1.05	12	0.00	3009.00	18896.00	22050	20240508	-10.29	17650	20230726	12.07	22050	-10.29	20240508	18400	7.50	20240109	22050	-10.29	20240508	17650	12.07	20230726	0.46	N	065710	500	25 억	126340	N	N	0	N	N
130	20240604	160532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	-80	5	-0.40	160417480	8136	54.71	19970	19970	19680	25650	13840	19760	19717.51	2.51	-2856	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1014	6.54	1.04	12	0.16	3009.00	18896.00	22050	20240508	-10.75	17650	20230726	11.50	22050	-10.75	20240508	18400	6.96	20240109	22050	-10.75	20240508	17650	11.50	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
131	20240604	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19700	-60	5	-0.30	139256700	7061	47.48	19970	19970	19690	25650	13840	19760	19721.95	2.51	-2432	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1015	6.55	1.04	12	0.14	3009.00	18896.00	22050	20240508	-10.66	17650	20230726	11.61	22050	-10.66	20240508	18400	7.07	20240109	22050	-10.66	20240508	17650	11.61	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
132	20240604	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	-40	5	-0.20	104261980	5285	35.54	19970	19970	19700	25650	13840	19760	19727.91	2.51	-1431	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1016	6.55	1.04	12	0.10	3009.00	18896.00	22050	20240508	-10.57	17650	20230726	11.73	22050	-10.57	20240508	18400	7.17	20240109	22050	-10.57	20240508	17650	11.73	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
133	20240604	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-20	5	-0.10	89893980	4557	30.65	19970	19970	19700	25650	13840	19760	19726.57	2.51	-1379	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1017	6.56	1.04	12	0.09	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
134	20240604	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	-40	5	-0.20	82869970	4201	28.25	19970	19970	19700	25650	13840	19760	19726.25	2.51	-1256	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1016	6.55	1.04	12	0.08	3009.00	18896.00	22050	20240508	-10.57	17650	20230726	11.73	22050	-10.57	20240508	18400	7.17	20240109	22050	-10.57	20240508	17650	11.73	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
135	20240604	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	-10	5	-0.05	66238340	3358	22.58	19970	19970	19700	25650	13840	19760	19725.53	2.51	-921	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1017	6.56	1.05	12	0.07	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
136	20240604	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19710	-50	5	-0.25	53933580	2734	18.39	19970	19970	19700	25650	13840	19760	19726.99	2.51	-565	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1015	6.55	1.04	12	0.05	3009.00	18896.00	22050	20240508	-10.61	17650	20230726	11.67	22050	-10.61	20240508	18400	7.12	20240109	22050	-10.61	20240508	17650	11.67	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
137	20240604	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19730	-30	5	-0.15	18753770	950	6.39	19970	19970	19730	25650	13840	19760	19740.81	2.51	151	19973	19866	19763	19656	19553	19815	19605	26	5890	500	14220	10	1	5150000	1016	6.56	1.04	12	0.02	3009.00	18896.00	22050	20240508	-10.52	17650	20230726	11.78	22050	-10.52	20240508	18400	7.23	20240109	22050	-10.52	20240508	17650	11.78	20230726	0.37	N	065710	500	25 억	129172	N	N	0	N	N
138	20240603	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	-140	5	-0.70	293661420	14869	39.64	19870	19870	19660	25850	13930	19900	19749.88	2.52	-474	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1018	6.57	1.05	12	0.29	3009.00	18896.00	22050	20240508	-10.39	17650	20230726	11.95	22050	-10.39	20240508	18400	7.39	20240109	22050	-10.39	20240508	17650	11.95	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
139	20240603	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19810	-90	5	-0.45	287489700	14557	38.81	19870	19870	19660	25850	13930	19900	19749.24	2.52	-474	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1020	6.58	1.05	12	0.28	3009.00	18896.00	22050	20240508	-10.16	17650	20230726	12.24	22050	-10.16	20240508	18400	7.66	20240109	22050	-10.16	20240508	17650	12.24	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
140	20240603	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19820	-80	5	-0.40	259651890	13150	35.06	19870	19870	19660	25850	13930	19900	19745.39	2.52	-391	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1021	6.59	1.05	12	0.26	3009.00	18896.00	22050	20240508	-10.11	17650	20230726	12.29	22050	-10.11	20240508	18400	7.72	20240109	22050	-10.11	20240508	17650	12.29	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
141	20240603	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-160	5	-0.80	240221260	12167	32.44	19870	19870	19660	25850	13930	19900	19743.67	2.52	-778	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1017	6.56	1.04	12	0.24	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
142	20240603	120526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19760	-140	5	-0.70	179353490	9086	24.22	19870	19870	19660	25850	13930	19900	19739.54	2.52	-794	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1018	6.57	1.05	12	0.18	3009.00	18896.00	22050	20240508	-10.39	17650	20230726	11.95	22050	-10.39	20240508	18400	7.39	20240109	22050	-10.39	20240508	17650	11.95	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
143	20240603	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	-150	5	-0.75	139302700	7057	18.81	19870	19870	19660	25850	13930	19900	19739.65	2.52	-801	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1017	6.56	1.05	12	0.14	3009.00	18896.00	22050	20240508	-10.43	17650	20230726	11.90	22050	-10.43	20240508	18400	7.34	20240109	22050	-10.43	20240508	17650	11.90	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
144	20240603	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19660	-240	5	-1.21	114423250	5798	15.46	19870	19870	19660	25850	13930	19900	19734.95	2.52	-603	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1012	6.53	1.04	12	0.11	3009.00	18896.00	22050	20240508	-10.84	17650	20230726	11.39	22050	-10.84	20240508	18400	6.85	20240109	22050	-10.84	20240508	17650	11.39	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N
145	20240603	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-160	5	-0.80	25231180	1274	3.40	19870	19870	19740	25850	13930	19900	19804.69	2.52	-75	20500	20200	19900	19600	19300	20050	19450	26	5950	500	14320	10	1	5150000	1017	6.56	1.04	12	0.02	3009.00	18896.00	22050	20240508	-10.48	17650	20230726	11.84	22050	-10.48	20240508	18400	7.28	20240109	22050	-10.48	20240508	17650	11.84	20230726	0.34	N	065710	500	25 억	129645	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History