KissMeData/214430/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38200	50	2	0.13	1656213750	43582	71.78	37750	38800	37600	49550	26750	38150	38002.01	4.66	481	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2715	21.61	2.90	12	0.61	1768.00	13173.00	51200	20240329	-25.39	22250	20230525	71.69	51200	-25.39	20240329	27400	39.42	20240206	51200	-25.39	20240329	23050	65.73	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
3	20240531	151009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38050	-100	5	-0.26	1614756750	42495	69.99	37750	38800	37600	49550	26750	38150	37998.75	4.66	884	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2704	21.52	2.89	12	0.60	1768.00	13173.00	51200	20240329	-25.68	22250	20230525	71.01	51200	-25.68	20240329	27400	38.87	20240206	51200	-25.68	20240329	23050	65.08	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
4	20240531	141009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37900	-250	5	-0.66	1442558050	37966	62.53	37750	38800	37600	49550	26750	38150	37996.05	4.66	1989	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2693	21.44	2.88	12	0.53	1768.00	13173.00	51200	20240329	-25.98	22250	20230525	70.34	51200	-25.98	20240329	27400	38.32	20240206	51200	-25.98	20240329	23050	64.43	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
5	20240531	131013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38100	-50	5	-0.13	1248621300	32879	54.15	37750	38800	37600	49550	26750	38150	37976.26	4.66	2264	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2708	21.55	2.89	12	0.46	1768.00	13173.00	51200	20240329	-25.59	22250	20230525	71.24	51200	-25.59	20240329	27400	39.05	20240206	51200	-25.59	20240329	23050	65.29	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
6	20240531	121018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38400	250	2	0.66	1036941450	27301	44.97	37750	38800	37650	49550	26750	38150	37981.81	4.66	1771	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2729	21.72	2.92	12	0.38	1768.00	13173.00	51200	20240329	-25.00	22250	20230525	72.58	51200	-25.00	20240329	27400	40.15	20240206	51200	-25.00	20240329	23050	66.59	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
7	20240531	111013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38200	50	2	0.13	698650150	18375	30.27	37750	38800	37650	49550	26750	38150	38021.78	4.66	356	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2715	21.61	2.90	12	0.26	1768.00	13173.00	51200	20240329	-25.39	22250	20230525	71.69	51200	-25.39	20240329	27400	39.42	20240206	51200	-25.39	20240329	23050	65.73	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
8	20240531	101012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37900	-250	5	-0.66	574342700	15109	24.89	37750	38800	37650	49550	26750	38150	38013.28	4.66	155	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2693	21.44	2.88	12	0.21	1768.00	13173.00	51200	20240329	-25.98	22250	20230525	70.34	51200	-25.98	20240329	27400	38.32	20240206	51200	-25.98	20240329	23050	64.43	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
9	20240531	091013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38350	200	2	0.52	207447050	5444	8.97	37750	38800	37750	49550	26750	38150	38105.63	4.66	1031	40183	39166	38433	37416	36683	38800	37050	36	11400	500	26700	50	1	7106760	2725	21.69	2.91	12	0.08	1768.00	13173.00	51200	20240329	-25.10	22250	20230525	72.36	51200	-25.10	20240329	27400	39.96	20240206	51200	-25.10	20240329	23050	66.38	20230601	3.91	N	214430	500	35 억	330874	N	N	0	N	N
10	20240530	161005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	-550	5	-1.42	2326424650	60425	90.19	38500	39450	37700	50300	27100	38700	38501.03	4.70	-3350	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2711	21.58	2.90	12	0.85	1768.00	13173.00	51200	20240329	-25.49	22250	20230523	71.46	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	22500	69.56	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
11	20240530	151008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38250	-450	5	-1.16	2217153750	57563	85.92	38500	39450	37700	50300	27100	38700	38516.99	4.70	-2587	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2718	21.63	2.90	12	0.81	1768.00	13173.00	51200	20240329	-25.29	22250	20230523	71.91	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	22500	70.00	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
12	20240530	141006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	-550	5	-1.42	1849096600	47923	71.53	38500	39450	37700	50300	27100	38700	38584.74	4.70	-5783	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2711	21.58	2.90	12	0.67	1768.00	13173.00	51200	20240329	-25.49	22250	20230523	71.46	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	22500	69.56	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
13	20240530	131009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38850	150	2	0.39	1374630350	35577	53.10	38500	39450	37700	50300	27100	38700	38638.17	4.70	-7360	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2761	21.97	2.95	12	0.50	1768.00	13173.00	51200	20240329	-24.12	22250	20230523	74.61	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	22500	72.67	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
14	20240530	121006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39200	500	2	1.29	986852700	25694	38.35	38500	39300	37700	50300	27100	38700	38407.90	4.70	-422	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2786	22.17	2.98	12	0.36	1768.00	13173.00	51200	20240329	-23.44	22250	20230523	76.18	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	22500	74.22	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
15	20240530	111008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38750	50	2	0.13	704741550	18428	27.51	38500	38900	37700	50300	27100	38700	38242.98	4.70	1424	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2754	21.92	2.94	12	0.26	1768.00	13173.00	51200	20240329	-24.32	22250	20230523	74.16	51200	-24.32	20240329	27400	41.42	20240206	51200	-24.32	20240329	22500	72.22	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
16	20240530	101011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38100	-600	5	-1.55	426794600	11213	16.74	38500	38800	37700	50300	27100	38700	38062.48	4.70	696	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2708	21.55	2.89	12	0.16	1768.00	13173.00	51200	20240329	-25.59	22250	20230523	71.24	51200	-25.59	20240329	27400	39.05	20240206	51200	-25.59	20240329	22500	69.33	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
17	20240530	091007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38300	-400	5	-1.03	38538200	1000	1.49	38500	38800	38200	50300	27100	38700	38538.20	4.70	-301	41433	40066	39233	37866	37033	39650	37450	36	11600	500	27090	50	1	7106760	2722	21.66	2.91	12	0.01	1768.00	13173.00	51200	20240329	-25.20	22250	20230523	72.13	51200	-25.20	20240329	27400	39.78	20240206	51200	-25.20	20240329	22500	70.22	20230530	3.88	N	214430	500	35 억	334321	N	N	2	N	N
18	20240529	161000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38700	-1550	5	-3.85	2633258100	66954	85.77	40600	40600	38400	52300	28200	40250	39329.79	4.90	-13568	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2750	21.89	2.94	12	0.94	1768.00	13173.00	51200	20240329	-24.41	22250	20230523	73.93	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	22500	72.00	20230530	3.78	N	214430	500	35 억	347969	N	N	2	N	N
19	20240529	150959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38750	-1500	5	-3.73	2328644350	59056	75.65	40600	40600	38600	52300	28200	40250	39431.12	4.90	-12597	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2754	21.92	2.94	12	0.83	1768.00	13173.00	51200	20240329	-24.32	22250	20230523	74.16	51200	-24.32	20240329	27400	41.42	20240206	51200	-24.32	20240329	22500	72.22	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
20	20240529	141000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38800	-1450	5	-3.60	1972684700	49872	63.89	40600	40600	38600	52300	28200	40250	39554.95	4.90	-7910	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2757	21.95	2.95	12	0.70	1768.00	13173.00	51200	20240329	-24.22	22250	20230523	74.38	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	22500	72.44	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
21	20240529	131002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39150	-1100	5	-2.73	1547011700	38922	49.86	40600	40600	39100	52300	28200	40250	39746.46	4.90	-3260	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2782	22.14	2.97	12	0.55	1768.00	13173.00	51200	20240329	-23.54	22250	20230523	75.96	51200	-23.54	20240329	27400	42.88	20240206	51200	-23.54	20240329	22500	74.00	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
22	20240529	121002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39500	-750	5	-1.86	1189154550	29811	38.19	40600	40600	39150	52300	28200	40250	39889.79	4.90	-2824	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2807	22.34	3.00	12	0.42	1768.00	13173.00	51200	20240329	-22.85	22250	20230523	77.53	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	22500	75.56	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
23	20240529	111001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39900	-350	5	-0.87	993965450	24899	31.90	40600	40600	39150	52300	28200	40250	39919.89	4.90	-2199	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2836	22.57	3.03	12	0.35	1768.00	13173.00	51200	20240329	-22.07	22250	20230523	79.33	51200	-22.07	20240329	27400	45.62	20240206	51200	-22.07	20240329	22500	77.33	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
24	20240529	100956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40050	-200	5	-0.50	813809850	20410	26.15	40600	40600	39150	52300	28200	40250	39873.09	4.90	326	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2846	22.65	3.04	12	0.29	1768.00	13173.00	51200	20240329	-21.78	22250	20230523	80.00	51200	-21.78	20240329	27400	46.17	20240206	51200	-21.78	20240329	22500	78.00	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
25	20240529	090956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	-150	5	-0.37	96798900	2415	3.09	40600	40600	39850	52300	28200	40250	40082.36	4.90	-654	42050	41150	39900	39000	37750	41600	39450	36	12050	500	28170	50	1	7106760	2850	22.68	3.04	12	0.03	1768.00	13173.00	51200	20240329	-21.68	22250	20230523	80.22	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	22500	78.22	20230530	3.78	N	214430	500	35 억	347969	N	N	1	N	N
26	20240528	160952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40250	1450	2	3.74	3112814300	77752	140.00	39450	40800	38650	50400	27200	38800	40035.16	4.97	-4953	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2860	22.77	3.06	12	1.09	1768.00	13173.00	51200	20240329	-21.39	22250	20230523	80.90	51200	-21.39	20240329	27400	46.90	20240206	51200	-21.39	20240329	22500	78.89	20230530	3.75	N	214430	500	35 억	353219	N	N	1	N	N
27	20240528	150955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40650	1850	2	4.77	2702146950	67601	121.72	39450	40800	38650	50400	27200	38800	39972.00	4.97	-2014	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2889	22.99	3.09	12	0.95	1768.00	13173.00	51200	20240329	-20.61	22250	20230523	82.70	51200	-20.61	20240329	27400	48.36	20240206	51200	-20.61	20240329	22500	80.67	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
28	20240528	140957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40400	1600	2	4.12	2375264650	59549	107.22	39450	40800	38650	50400	27200	38800	39887.57	4.97	-1833	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2871	22.85	3.07	12	0.84	1768.00	13173.00	51200	20240329	-21.09	22250	20230523	81.57	51200	-21.09	20240329	27400	47.45	20240206	51200	-21.09	20240329	22500	79.56	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
29	20240528	130952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	1300	2	3.35	1995647900	50190	90.37	39450	40600	38650	50400	27200	38800	39761.86	4.97	-3538	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2850	22.68	3.04	12	0.71	1768.00	13173.00	51200	20240329	-21.68	22250	20230523	80.22	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	22500	78.22	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
30	20240528	120953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40200	1400	2	3.61	1693934050	42682	76.85	39450	40600	38650	50400	27200	38800	39687.32	4.97	-3268	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2857	22.74	3.05	12	0.60	1768.00	13173.00	51200	20240329	-21.48	22250	20230523	80.67	51200	-21.48	20240329	27400	46.72	20240206	51200	-21.48	20240329	22500	78.67	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
31	20240528	110938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40200	1400	2	3.61	1547278900	39026	70.27	39450	40600	38650	50400	27200	38800	39647.39	4.97	-2104	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2857	22.74	3.05	12	0.55	1768.00	13173.00	51200	20240329	-21.48	22250	20230523	80.67	51200	-21.48	20240329	27400	46.72	20240206	51200	-21.48	20240329	22500	78.67	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
32	20240528	100954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39900	1100	2	2.84	776746300	19814	35.68	39450	39950	38650	50400	27200	38800	39201.89	4.97	-1133	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2836	22.57	3.03	12	0.28	1768.00	13173.00	51200	20240329	-22.07	22250	20230523	79.33	51200	-22.07	20240329	27400	45.62	20240206	51200	-22.07	20240329	22500	77.33	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
33	20240528	090956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39300	500	2	1.29	158923500	4049	7.29	39450	39450	38900	50400	27200	38800	39250.06	4.97	-937	40733	39766	38533	37566	36333	40250	38050	36	11600	500	27160	50	1	7106760	2793	22.23	2.98	12	0.06	1768.00	13173.00	51200	20240329	-23.24	22250	20230523	76.63	51200	-23.24	20240329	27400	43.43	20240206	51200	-23.24	20240329	22500	74.67	20230530	3.75	N	214430	500	35 억	353219	N	N	0	N	N
34	20240527	160939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38800	1150	2	3.05	2144044800	55511	81.13	37650	39500	37300	48900	26400	37650	38623.78	5.13	-11660	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2757	21.95	2.95	12	0.78	1768.00	13173.00	51200	20240329	-24.22	22150	20230518	75.17	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	22500	72.44	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
35	20240527	150955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38600	950	2	2.52	2109168950	54610	79.82	37650	39500	37300	48900	26400	37650	38622.39	5.13	-11907	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2743	21.83	2.93	12	0.77	1768.00	13173.00	51200	20240329	-24.61	22150	20230518	74.27	51200	-24.61	20240329	27400	40.88	20240206	51200	-24.61	20240329	22500	71.56	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
36	20240527	140952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38750	1100	2	2.92	1931868200	50001	73.08	37650	39500	37300	48900	26400	37650	38636.59	5.13	-13104	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2754	21.92	2.94	12	0.70	1768.00	13173.00	51200	20240329	-24.32	22150	20230518	74.94	51200	-24.32	20240329	27400	41.42	20240206	51200	-24.32	20240329	22500	72.22	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
37	20240527	130952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38700	1050	2	2.79	1801378350	46631	68.15	37650	39500	37300	48900	26400	37650	38630.49	5.13	-11530	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2750	21.89	2.94	12	0.66	1768.00	13173.00	51200	20240329	-24.41	22150	20230518	74.72	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	22500	72.00	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
38	20240527	120952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38700	1050	2	2.79	1658660050	42955	62.78	37650	39500	37300	48900	26400	37650	38613.90	5.13	-11129	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2750	21.89	2.94	12	0.60	1768.00	13173.00	51200	20240329	-24.41	22150	20230518	74.72	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	22500	72.00	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
39	20240527	110951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38850	1200	2	3.19	1480522300	38348	56.05	37650	39500	37300	48900	26400	37650	38607.55	5.13	-8661	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2761	21.97	2.95	12	0.54	1768.00	13173.00	51200	20240329	-24.12	22150	20230518	75.40	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	22500	72.67	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
40	20240527	100950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39050	1400	2	3.72	1114956700	28932	42.29	37650	39500	37300	48900	26400	37650	38537.15	5.13	-6497	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2775	22.09	2.96	12	0.41	1768.00	13173.00	51200	20240329	-23.73	22150	20230518	76.30	51200	-23.73	20240329	27400	42.52	20240206	51200	-23.73	20240329	22500	73.56	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
41	20240527	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37450	-200	5	-0.53	148994450	3962	5.79	37650	38500	37300	48900	26400	37650	37605.87	5.13	4	39150	38400	37850	37100	36550	38125	36825	36	11250	500	26350	50	1	7106760	2661	21.18	2.84	12	0.06	1768.00	13173.00	51200	20240329	-26.86	22150	20230518	69.07	51200	-26.86	20240329	27400	36.68	20240206	51200	-26.86	20240329	22500	66.44	20230530	3.86	N	214430	500	35 억	364722	N	N	0	N	N
42	20240524	160857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37650	-900	5	-2.33	2576707000	68413	124.81	38000	38600	37300	50100	27000	38550	37664.00	4.93	13713	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2676	21.30	2.86	12	0.96	1768.00	13173.00	51200	20240329	-26.46	21550	20230517	74.71	51200	-26.46	20240329	27400	37.41	20240206	51200	-26.46	20240329	22250	69.21	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
43	20240524	150858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37650	-900	5	-2.33	2418462750	64216	117.15	38000	38600	37300	50100	27000	38550	37661.37	4.93	12436	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2676	21.30	2.86	12	0.90	1768.00	13173.00	51200	20240329	-26.46	21550	20230517	74.71	51200	-26.46	20240329	27400	37.41	20240206	51200	-26.46	20240329	22250	69.21	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
44	20240524	140904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37750	-800	5	-2.08	2118606750	56281	102.67	38000	38600	37300	50100	27000	38550	37643.37	4.93	13494	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2683	21.35	2.87	12	0.79	1768.00	13173.00	51200	20240329	-26.27	21550	20230517	75.17	51200	-26.27	20240329	27400	37.77	20240206	51200	-26.27	20240329	22250	69.66	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
45	20240524	130900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37800	-750	5	-1.95	2039372850	54185	98.85	38000	38600	37300	50100	27000	38550	37637.22	4.93	13110	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2686	21.38	2.87	12	0.76	1768.00	13173.00	51200	20240329	-26.17	21550	20230517	75.41	51200	-26.17	20240329	27400	37.96	20240206	51200	-26.17	20240329	22250	69.89	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
46	20240524	120901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37750	-800	5	-2.08	1908849800	50731	92.55	38000	38600	37300	50100	27000	38550	37626.89	4.93	12620	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2683	21.35	2.87	12	0.71	1768.00	13173.00	51200	20240329	-26.27	21550	20230517	75.17	51200	-26.27	20240329	27400	37.77	20240206	51200	-26.27	20240329	22250	69.66	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
47	20240524	110858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37700	-850	5	-2.20	1608645750	42735	77.96	38000	38600	37300	50100	27000	38550	37642.35	4.93	9425	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2679	21.32	2.86	12	0.60	1768.00	13173.00	51200	20240329	-26.37	21550	20230517	74.94	51200	-26.37	20240329	27400	37.59	20240206	51200	-26.37	20240329	22250	69.44	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
48	20240524	100906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	-1200	5	-3.11	1143512500	30403	55.46	38000	38600	37300	50100	27000	38550	37611.83	4.93	7634	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2654	21.13	2.84	12	0.43	1768.00	13173.00	51200	20240329	-27.05	21550	20230517	73.32	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	22250	67.87	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
49	20240524	090859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38250	-300	5	-0.78	132083650	3473	6.34	38000	38600	37900	50100	27000	38550	38031.57	4.93	1118	40450	39500	38950	38000	37450	39225	37725	36	11550	500	26980	50	1	7106760	2718	21.63	2.90	12	0.05	1768.00	13173.00	51200	20240329	-25.29	21550	20230517	77.49	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	22250	71.91	20230525	3.90	N	214430	500	35 억	350213	N	N	0	N	N
50	20240523	160857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38550	-800	5	-2.03	2114043200	54678	123.85	39900	39900	38400	51100	27550	39350	38663.54	4.86	4603	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2740	21.80	2.93	12	0.77	1768.00	13173.00	51200	20240329	-24.71	21100	20230516	82.70	51200	-24.71	20240329	27400	40.69	20240206	51200	-24.71	20240329	22250	73.26	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
51	20240523	150901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38550	-800	5	-2.03	1959981550	50678	114.79	39900	39900	38400	51100	27550	39350	38675.20	4.86	3792	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2740	21.80	2.93	12	0.71	1768.00	13173.00	51200	20240329	-24.71	21100	20230516	82.70	51200	-24.71	20240329	27400	40.69	20240206	51200	-24.71	20240329	22250	73.26	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
52	20240523	140903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38450	-900	5	-2.29	1467168600	37879	85.80	39900	39900	38400	51100	27550	39350	38733.03	4.86	492	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2733	21.75	2.92	12	0.53	1768.00	13173.00	51200	20240329	-24.90	21100	20230516	82.23	51200	-24.90	20240329	27400	40.33	20240206	51200	-24.90	20240329	22250	72.81	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
53	20240523	130902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	-700	5	-1.78	1032109950	26601	60.26	39900	39900	38600	51100	27550	39350	38799.67	4.86	1997	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2747	21.86	2.93	12	0.37	1768.00	13173.00	51200	20240329	-24.51	21100	20230516	83.18	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	22250	73.71	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
54	20240523	120858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38800	-550	5	-1.40	812943750	20936	47.42	39900	39900	38600	51100	27550	39350	38829.95	4.86	799	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2757	21.95	2.95	12	0.29	1768.00	13173.00	51200	20240329	-24.22	21100	20230516	83.89	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	22250	74.38	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
55	20240523	110856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38750	-600	5	-1.52	624780300	16076	36.41	39900	39900	38600	51100	27550	39350	38864.16	4.86	409	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2754	21.92	2.94	12	0.23	1768.00	13173.00	51200	20240329	-24.32	21100	20230516	83.65	51200	-24.32	20240329	27400	41.42	20240206	51200	-24.32	20240329	22250	74.16	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
56	20240523	100859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39050	-300	5	-0.76	246154500	6313	14.30	39900	39900	38700	51100	27550	39350	38991.68	4.86	-1439	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2775	22.09	2.96	12	0.09	1768.00	13173.00	51200	20240329	-23.73	21100	20230516	85.07	51200	-23.73	20240329	27400	42.52	20240206	51200	-23.73	20240329	22250	75.51	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
57	20240523	090902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-450	5	-1.14	51498800	1317	2.98	39900	39900	38900	51100	27550	39350	39103.11	4.86	-886	40616	39982	39366	38732	38116	39675	38425	36	11750	500	27540	50	1	7106760	2765	22.00	2.95	12	0.02	1768.00	13173.00	51200	20240329	-24.02	21100	20230516	84.36	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	22250	74.83	20230523	3.80	N	214430	500	35 억	345543	N	N	0	N	N
58	20240522	160848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39350	-250	5	-0.63	1716227450	43762	66.13	40000	40000	38750	51400	27750	39600	39217.30	4.93	-4897	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2797	22.26	2.99	12	0.62	1768.00	13173.00	51200	20240329	-23.14	20600	20230515	91.02	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	22250	76.85	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
59	20240522	150855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39200	-400	5	-1.01	1634880200	41692	63.00	40000	40000	38750	51400	27750	39600	39213.28	4.93	-4723	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2786	22.17	2.98	12	0.59	1768.00	13173.00	51200	20240329	-23.44	20600	20230515	90.29	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	22250	76.18	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
60	20240522	140856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39300	-300	5	-0.76	1523017600	38840	58.69	40000	40000	38750	51400	27750	39600	39212.61	4.93	-4638	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2793	22.23	2.98	12	0.55	1768.00	13173.00	51200	20240329	-23.24	20600	20230515	90.78	51200	-23.24	20240329	27400	43.43	20240206	51200	-23.24	20240329	22250	76.63	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
61	20240522	130854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39550	-50	5	-0.13	1271340300	32443	49.02	40000	40000	38750	51400	27750	39600	39186.89	4.93	-1894	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2811	22.37	3.00	12	0.46	1768.00	13173.00	51200	20240329	-22.75	20600	20230515	91.99	51200	-22.75	20240329	27400	44.34	20240206	51200	-22.75	20240329	22250	77.75	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
62	20240522	121002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39750	150	2	0.38	1183139850	30218	45.66	40000	40000	38750	51400	27750	39600	39153.48	4.93	-760	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2825	22.48	3.02	12	0.43	1768.00	13173.00	51200	20240329	-22.36	20600	20230515	92.96	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	22250	78.65	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
63	20240522	110858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	50	2	0.13	1065095700	27240	41.16	40000	40000	38750	51400	27750	39600	39100.43	4.93	22	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2818	22.43	3.01	12	0.38	1768.00	13173.00	51200	20240329	-22.56	20600	20230515	92.48	51200	-22.56	20240329	27400	44.71	20240206	51200	-22.56	20240329	22250	78.20	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
64	20240522	100854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39500	-100	5	-0.25	829876550	21272	32.14	40000	40000	38750	51400	27750	39600	39012.62	4.93	272	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2807	22.34	3.00	12	0.30	1768.00	13173.00	51200	20240329	-22.85	20600	20230515	91.75	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	22250	77.53	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
65	20240522	090857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39750	150	2	0.38	65737800	1667	2.52	40000	40000	39100	51400	27750	39600	39434.79	4.93	-63	41433	40516	39983	39066	38533	40250	38800	36	11800	500	27720	50	1	7106760	2825	22.48	3.02	12	0.02	1768.00	13173.00	51200	20240329	-22.36	20600	20230515	92.96	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	22250	78.65	20230523	3.78	N	214430	500	35 억	350338	N	N	0	N	N
66	20240521	160843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39600	-1100	5	-2.70	2638572350	66158	88.35	40750	40900	39450	52900	28500	40700	39883.00	4.83	-3108	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2814	22.40	3.01	12	0.93	1768.00	13173.00	51200	20240329	-22.66	20600	20230515	92.23	51200	-22.66	20240329	27400	44.53	20240206	51200	-22.66	20240329	22250	77.98	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
67	20240521	150852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	-1050	5	-2.58	2518369400	63128	84.30	40750	40900	39450	52900	28500	40700	39893.06	4.83	-2070	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2818	22.43	3.01	12	0.89	1768.00	13173.00	51200	20240329	-22.56	20600	20230515	92.48	51200	-22.56	20240329	27400	44.71	20240206	51200	-22.56	20240329	22250	78.20	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
68	20240521	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	-600	5	-1.47	2088925350	52336	69.89	40750	40900	39450	52900	28500	40700	39913.74	4.83	-2016	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2850	22.68	3.04	12	0.74	1768.00	13173.00	51200	20240329	-21.68	20600	20230515	94.66	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	22250	80.22	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
69	20240521	130851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39750	-950	5	-2.33	1685017350	42162	56.30	40750	40900	39550	52900	28500	40700	39965.31	4.83	-1695	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2825	22.48	3.02	12	0.59	1768.00	13173.00	51200	20240329	-22.36	20600	20230515	92.96	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	22250	78.65	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
70	20240521	120849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	-1050	5	-2.58	1245560750	31100	41.53	40750	40900	39550	52900	28500	40700	40050.18	4.83	-4487	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2818	22.43	3.01	12	0.44	1768.00	13173.00	51200	20240329	-22.56	20600	20230515	92.48	51200	-22.56	20240329	27400	44.71	20240206	51200	-22.56	20240329	22250	78.20	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
71	20240521	110849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39950	-750	5	-1.84	876335250	21818	29.14	40750	40900	39900	52900	28500	40700	40165.70	4.83	-3653	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2839	22.60	3.03	12	0.31	1768.00	13173.00	51200	20240329	-21.97	20600	20230515	93.93	51200	-21.97	20240329	27400	45.80	20240206	51200	-21.97	20240329	22250	79.55	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
72	20240521	100850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	-600	5	-1.47	604055350	15017	20.05	40750	40900	40050	52900	28500	40700	40224.77	4.83	620	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2850	22.68	3.04	12	0.21	1768.00	13173.00	51200	20240329	-21.68	20600	20230515	94.66	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	22250	80.22	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
73	20240521	090847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40250	-450	5	-1.11	39946000	986	1.32	40750	40900	40200	52900	28500	40700	40513.18	4.83	-525	42100	41400	40550	39850	39000	40975	39425	36	12200	500	28490	50	1	7106760	2860	22.77	3.06	12	0.01	1768.00	13173.00	51200	20240329	-21.39	20600	20230515	95.39	51200	-21.39	20240329	27400	46.90	20240206	51200	-21.39	20240329	22250	80.90	20230523	3.79	N	214430	500	35 억	343427	N	N	1	N	N
74	20240517	160852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-1700	5	-3.95	2972761150	71762	115.06	43500	43600	40800	55900	30100	43000	41425.36	4.87	-11677	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2935	23.36	3.14	12	1.01	1768.00	13173.00	51200	20240329	-19.34	20550	20230510	100.97	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	21550	91.65	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
75	20240517	150855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	-1500	5	-3.49	2876750700	69442	111.34	43500	43600	40800	55900	30100	43000	41426.67	4.87	-10322	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2949	23.47	3.15	12	0.98	1768.00	13173.00	51200	20240329	-18.95	20550	20230510	101.95	51200	-18.95	20240329	27400	51.46	20240206	51200	-18.95	20240329	21550	92.58	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
76	20240517	140848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-2100	5	-4.88	2596914250	62673	100.49	43500	43600	40800	55900	30100	43000	41435.93	4.87	-9038	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2907	23.13	3.10	12	0.88	1768.00	13173.00	51200	20240329	-20.12	20550	20230510	99.03	51200	-20.12	20240329	27400	49.27	20240206	51200	-20.12	20240329	21550	89.79	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
77	20240517	130841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40950	-2050	5	-4.77	2133774400	51342	82.32	43500	43600	40850	55900	30100	43000	41560.02	4.87	-8867	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2910	23.16	3.11	12	0.72	1768.00	13173.00	51200	20240329	-20.02	20550	20230510	99.27	51200	-20.02	20240329	27400	49.45	20240206	51200	-20.02	20240329	21550	90.02	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
78	20240517	120841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	-1800	5	-4.19	1662645300	39858	63.91	43500	43600	41150	55900	30100	43000	41714.22	4.87	-8879	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2928	23.30	3.13	12	0.56	1768.00	13173.00	51200	20240329	-19.53	20550	20230510	100.49	51200	-19.53	20240329	27400	50.36	20240206	51200	-19.53	20240329	21550	91.18	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
79	20240517	110842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	-1600	5	-3.72	1160882950	27717	44.44	43500	43600	41350	55900	30100	43000	41883.43	4.87	-9536	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2942	23.42	3.14	12	0.39	1768.00	13173.00	51200	20240329	-19.14	20550	20230510	101.46	51200	-19.14	20240329	27400	51.09	20240206	51200	-19.14	20240329	21550	92.11	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
80	20240517	100837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42150	-850	5	-1.98	411102850	9718	15.58	43500	43600	42000	55900	30100	43000	42303.24	4.87	-1834	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	2995	23.84	3.20	12	0.14	1768.00	13173.00	51200	20240329	-17.68	20550	20230510	105.11	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	21550	95.59	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
81	20240517	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42500	-500	5	-1.16	74521200	1747	2.80	43500	43600	42450	55900	30100	43000	42656.67	4.87	-238	44800	43900	43300	42400	41800	43600	42100	36	12900	500	30100	50	1	7106760	3020	24.04	3.23	12	0.02	1768.00	13173.00	51200	20240329	-16.99	20550	20230510	106.81	51200	-16.99	20240329	27400	55.11	20240206	51200	-16.99	20240329	21550	97.22	20230517	3.83	N	214430	500	35 억	346053	N	N	1	N	N
82	20240516	160834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43000	-600	5	-1.38	2702372900	62270	121.41	43600	44200	42700	56600	30550	43600	43397.61	5.06	-10113	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3056	24.32	3.26	12	0.88	1768.00	13173.00	51200	20240329	-16.02	20300	20230509	111.82	51200	-16.02	20240329	27400	56.93	20240206	51200	-16.02	20240329	21100	103.79	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
83	20240516	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	-700	5	-1.61	2540993100	58506	114.07	43600	44200	42850	56600	30550	43600	43431.26	5.06	-9102	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3049	24.26	3.26	12	0.82	1768.00	13173.00	51200	20240329	-16.21	20300	20230509	111.33	51200	-16.21	20240329	27400	56.57	20240206	51200	-16.21	20240329	21100	103.32	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
84	20240516	140839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	-300	5	-0.69	2210964800	50844	99.13	43600	44200	42900	56600	30550	43600	43485.22	5.06	-6488	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3077	24.49	3.29	12	0.72	1768.00	13173.00	51200	20240329	-15.43	20300	20230509	113.30	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	21100	105.21	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
85	20240516	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	-100	5	-0.23	1959009700	45050	87.83	43600	44200	42900	56600	30550	43600	43485.18	5.06	-2056	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3091	24.60	3.30	12	0.63	1768.00	13173.00	51200	20240329	-15.04	20300	20230509	114.29	51200	-15.04	20240329	27400	58.76	20240206	51200	-15.04	20240329	21100	106.16	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
86	20240516	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43250	-350	5	-0.80	1689971550	38861	75.77	43600	44200	42900	56600	30550	43600	43487.54	5.06	-151	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3074	24.46	3.28	12	0.55	1768.00	13173.00	51200	20240329	-15.53	20300	20230509	113.05	51200	-15.53	20240329	27400	57.85	20240206	51200	-15.53	20240329	21100	104.98	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
87	20240516	110830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	-300	5	-0.69	1469294850	33755	65.81	43600	44200	42900	56600	30550	43600	43528.17	5.06	280	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3077	24.49	3.29	12	0.47	1768.00	13173.00	51200	20240329	-15.43	20300	20230509	113.30	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	21100	105.21	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
88	20240516	100835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	-550	5	-1.26	1223212600	28045	54.68	43600	44200	42900	56600	30550	43600	43616.08	5.06	706	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3059	24.35	3.27	12	0.39	1768.00	13173.00	51200	20240329	-15.92	20300	20230509	112.07	51200	-15.92	20240329	27400	57.12	20240206	51200	-15.92	20240329	21100	104.03	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
89	20240516	090833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44100	500	2	1.15	295034900	6731	13.12	43600	44100	43450	56600	30550	43600	43832.98	5.06	-56	45233	44416	43283	42466	41333	44825	42875	36	13000	500	30520	50	1	7106760	3134	24.94	3.35	12	0.09	1768.00	13173.00	51200	20240329	-13.87	20300	20230509	117.24	51200	-13.87	20240329	27400	60.95	20240206	51200	-13.87	20240329	21100	109.00	20230516	3.84	N	214430	500	35 억	359443	N	N	1	N	N
90	20240514	160844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	1200	2	2.83	2235724750	51210	96.88	42900	44100	42150	55100	29700	42400	43658.03	5.08	-1694	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3099	24.66	3.31	12	0.72	1768.00	13173.00	51200	20240329	-14.84	19840	20230508	119.76	51200	-14.84	20240329	27400	59.12	20240206	51200	-14.84	20240329	20600	111.65	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
91	20240514	150846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	1100	2	2.59	2145115550	49129	92.95	42900	44100	42150	55100	29700	42400	43662.92	5.08	-1746	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3091	24.60	3.30	12	0.69	1768.00	13173.00	51200	20240329	-15.04	19840	20230508	119.25	51200	-15.04	20240329	27400	58.76	20240206	51200	-15.04	20240329	20600	111.17	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
92	20240514	140845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	1200	2	2.83	1927751800	44137	83.50	42900	44100	42150	55100	29700	42400	43676.55	5.08	-555	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3099	24.66	3.31	12	0.62	1768.00	13173.00	51200	20240329	-14.84	19840	20230508	119.76	51200	-14.84	20240329	27400	59.12	20240206	51200	-14.84	20240329	20600	111.65	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
93	20240514	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	1250	2	2.95	1584072650	36259	68.60	42900	44100	42150	55100	29700	42400	43687.71	5.08	2019	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3102	24.69	3.31	12	0.51	1768.00	13173.00	51200	20240329	-14.75	19840	20230508	120.01	51200	-14.75	20240329	27400	59.31	20240206	51200	-14.75	20240329	20600	111.89	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
94	20240514	120842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43750	1350	2	3.18	1392603200	31890	60.33	42900	44100	42150	55100	29700	42400	43668.96	5.08	2560	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3109	24.75	3.32	12	0.45	1768.00	13173.00	51200	20240329	-14.55	19840	20230508	120.51	51200	-14.55	20240329	27400	59.67	20240206	51200	-14.55	20240329	20600	112.38	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
95	20240514	110844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	1400	2	3.30	1205023650	27613	52.24	42900	44100	42150	55100	29700	42400	43639.72	5.08	3430	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3113	24.77	3.32	12	0.39	1768.00	13173.00	51200	20240329	-14.45	19840	20230508	120.77	51200	-14.45	20240329	27400	59.85	20240206	51200	-14.45	20240329	20600	112.62	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
96	20240514	100841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	1600	2	3.77	954840450	21885	41.40	42900	44100	42150	55100	29700	42400	43629.90	5.08	4713	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3127	24.89	3.34	12	0.31	1768.00	13173.00	51200	20240329	-14.06	19840	20230508	121.77	51200	-14.06	20240329	27400	60.58	20240206	51200	-14.06	20240329	20600	113.59	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
97	20240514	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42650	250	2	0.59	57307600	1340	2.54	42900	43150	42150	55100	29700	42400	42766.87	5.08	-196	44166	43282	41966	41082	39766	43725	41525	36	12700	500	29680	50	1	7106760	3031	24.12	3.24	12	0.02	1768.00	13173.00	51200	20240329	-16.70	19840	20230508	114.97	51200	-16.70	20240329	27400	55.66	20240206	51200	-16.70	20240329	20600	107.04	20230515	3.86	N	214430	500	35 억	360913	N	N	1	N	N
98	20240513	160841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42400	650	2	1.56	2205791050	52435	86.97	41750	42850	40650	54200	29250	41750	42067.14	5.12	-3025	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	3013	23.98	3.22	12	0.74	1768.00	13173.00	51200	20240329	-17.19	19840	20230508	113.71	51200	-17.19	20240329	27400	54.74	20240206	51200	-17.19	20240329	20600	105.83	20230515	3.85	N	214430	500	35 억	363826	N	N	1	N	N
99	20240513	150844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	850	2	2.04	2061564700	49025	81.31	41750	42850	40650	54200	29250	41750	42051.29	5.12	-3411	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	3027	24.10	3.23	12	0.69	1768.00	13173.00	51200	20240329	-16.80	19840	20230508	114.72	51200	-16.80	20240329	27400	55.47	20240206	51200	-16.80	20240329	20600	106.80	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
100	20240513	140843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42100	350	2	0.84	1728896600	41169	68.28	41750	42850	40650	54200	29250	41750	41995.11	5.12	-4083	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	2992	23.81	3.20	12	0.58	1768.00	13173.00	51200	20240329	-17.77	19840	20230508	112.20	51200	-17.77	20240329	27400	53.65	20240206	51200	-17.77	20240329	20600	104.37	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
101	20240513	130837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42350	600	2	1.44	1527335100	36412	60.39	41750	42850	40650	54200	29250	41750	41945.93	5.12	-4759	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	3010	23.95	3.21	12	0.51	1768.00	13173.00	51200	20240329	-17.29	19840	20230508	113.46	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	20600	105.58	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
102	20240513	120841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	850	2	2.04	1151691350	27608	45.79	41750	42800	40650	54200	29250	41750	41715.86	5.12	-1926	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	3027	24.10	3.23	12	0.39	1768.00	13173.00	51200	20240329	-16.80	19840	20230508	114.72	51200	-16.80	20240329	27400	55.47	20240206	51200	-16.80	20240329	20600	106.80	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
103	20240513	110840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42100	350	2	0.84	715798850	17305	28.70	41750	42300	40650	54200	29250	41750	41363.70	5.12	-1735	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	2992	23.81	3.20	12	0.24	1768.00	13173.00	51200	20240329	-17.77	19840	20230508	112.20	51200	-17.77	20240329	27400	53.65	20240206	51200	-17.77	20240329	20600	104.37	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
104	20240513	100840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	-350	5	-0.84	458933200	11138	18.47	41750	41800	40650	54200	29250	41750	41204.27	5.12	-263	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	2942	23.42	3.14	12	0.16	1768.00	13173.00	51200	20240329	-19.14	19840	20230508	108.67	51200	-19.14	20240329	27400	51.09	20240206	51200	-19.14	20240329	20600	100.97	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
105	20240513	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	-500	5	-1.20	128725650	3121	5.18	41750	41750	40650	54200	29250	41750	41245.00	5.12	-597	44683	43216	42483	41016	40283	42850	40650	36	12450	500	29220	50	1	7106760	2932	23.33	3.13	12	0.04	1768.00	13173.00	51200	20240329	-19.43	19840	20230508	107.91	51200	-19.43	20240329	27400	50.55	20240206	51200	-19.43	20240329	20600	100.24	20230515	3.85	N	214430	500	35 억	363826	N	N	2	N	N
106	20240510	160816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	-1650	5	-3.80	2551947100	60160	103.01	43900	43950	41750	56400	30400	43400	42421.21	5.25	-9211	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	2967	23.61	3.17	12	0.85	1768.00	13173.00	51200	20240329	-18.46	19840	20230508	110.43	51200	-18.46	20240329	27400	52.37	20240206	51200	-18.46	20240329	20550	103.16	20230510	3.69	N	214430	500	35 억	373022	N	N	2	N	N
107	20240510	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	-1650	5	-3.80	2388869200	56255	96.32	43900	43950	41750	56400	30400	43400	42464.51	5.25	-8466	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	2967	23.61	3.17	12	0.79	1768.00	13173.00	51200	20240329	-18.46	19840	20230508	110.43	51200	-18.46	20240329	27400	52.37	20240206	51200	-18.46	20240329	20550	103.16	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
108	20240510	140826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42200	-1200	5	-2.76	1750701700	41038	70.27	43900	43950	42000	56400	30400	43400	42659.96	5.25	-3663	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	2999	23.87	3.20	12	0.58	1768.00	13173.00	51200	20240329	-17.58	19840	20230508	112.70	51200	-17.58	20240329	27400	54.01	20240206	51200	-17.58	20240329	20550	105.35	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
109	20240510	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	-1100	5	-2.53	1650414550	38663	66.20	43900	43950	42000	56400	30400	43400	42686.63	5.25	-3370	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	3006	23.93	3.21	12	0.54	1768.00	13173.00	51200	20240329	-17.38	19840	20230508	113.21	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	20550	105.84	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
110	20240510	120814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42150	-1250	5	-2.88	1512236700	35384	60.59	43900	43950	42000	56400	30400	43400	42737.31	5.25	-3589	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	2995	23.84	3.20	12	0.50	1768.00	13173.00	51200	20240329	-17.68	19840	20230508	112.45	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	20550	105.11	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
111	20240510	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	-1100	5	-2.53	1069669900	24881	42.60	43900	43950	42200	56400	30400	43400	42990.94	5.25	-5032	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	3006	23.93	3.21	12	0.35	1768.00	13173.00	51200	20240329	-17.38	19840	20230508	113.21	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	20550	105.84	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
112	20240510	100817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42500	-900	5	-2.07	737999250	17068	29.22	43900	43950	42500	56400	30400	43400	43238.48	5.25	-4565	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	3020	24.04	3.23	12	0.24	1768.00	13173.00	51200	20240329	-16.99	19840	20230508	114.21	51200	-16.99	20240329	27400	55.11	20240206	51200	-16.99	20240329	20550	106.81	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
113	20240510	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	0	3	0.00	167606500	3843	6.58	43900	43950	43400	56400	30400	43400	43615.13	5.25	-1936	44933	44166	43533	42766	42133	43850	42450	36	13000	500	30380	50	1	7106760	3084	24.55	3.29	12	0.05	1768.00	13173.00	51200	20240329	-15.23	19840	20230508	118.75	51200	-15.23	20240329	27400	58.39	20240206	51200	-15.23	20240329	20550	111.19	20230510	3.69	N	214430	500	35 억	373022	N	N	1	N	N
114	20240509	160834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	-500	5	-1.14	2527252600	58188	77.00	44000	44300	42900	57000	30750	43900	43432.62	5.38	-9448	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3084	24.55	3.29	12	0.82	1768.00	13173.00	51200	20240329	-15.23	19840	20230502	118.75	51200	-15.23	20240329	27400	58.39	20240206	51200	-15.23	20240329	20300	113.79	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
115	20240509	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-300	5	-0.68	2414934750	55602	73.58	44000	44300	42900	57000	30750	43900	43432.52	5.38	-9536	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3099	24.66	3.31	12	0.78	1768.00	13173.00	51200	20240329	-14.84	19840	20230502	119.76	51200	-14.84	20240329	27400	59.12	20240206	51200	-14.84	20240329	20300	114.78	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
116	20240509	140743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	-250	5	-0.57	1778372350	41076	54.36	44000	44000	42900	57000	30750	43900	43294.68	5.38	-7614	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3102	24.69	3.31	12	0.58	1768.00	13173.00	51200	20240329	-14.75	19840	20230502	120.01	51200	-14.75	20240329	27400	59.31	20240206	51200	-14.75	20240329	20300	115.02	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
117	20240509	130819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	-600	5	-1.37	1500727600	34658	45.86	44000	44000	42900	57000	30750	43900	43301.04	5.38	-8367	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3077	24.49	3.29	12	0.49	1768.00	13173.00	51200	20240329	-15.43	19840	20230502	118.25	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	20300	113.30	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
118	20240509	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	-850	5	-1.94	1338752900	30894	40.88	44000	44000	42900	57000	30750	43900	43333.75	5.38	-8453	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3059	24.35	3.27	12	0.43	1768.00	13173.00	51200	20240329	-15.92	19840	20230502	116.99	51200	-15.92	20240329	27400	57.12	20240206	51200	-15.92	20240329	20300	112.07	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
119	20240509	110806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43350	-550	5	-1.25	1131980700	26109	34.55	44000	44000	42900	57000	30750	43900	43355.96	5.38	-6623	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3081	24.52	3.29	12	0.37	1768.00	13173.00	51200	20240329	-15.33	19840	20230502	118.50	51200	-15.33	20240329	27400	58.21	20240206	51200	-15.33	20240329	20300	113.55	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
120	20240509	100810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	-600	5	-1.37	804406100	18541	24.54	44000	44000	42900	57000	30750	43900	43385.26	5.38	-4270	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3077	24.49	3.29	12	0.26	1768.00	13173.00	51200	20240329	-15.43	19840	20230502	118.25	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	20300	113.30	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
121	20240509	090806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	-100	5	-0.23	244954150	5618	7.43	44000	44000	43250	57000	30750	43900	43601.66	5.38	-2097	45866	44882	44116	43132	42366	44500	42750	36	13100	500	30730	50	1	7106760	3113	24.77	3.32	12	0.08	1768.00	13173.00	51200	20240329	-14.45	19840	20230502	120.77	51200	-14.45	20240329	27400	59.85	20240206	51200	-14.45	20240329	20300	115.76	20230509	3.63	N	214430	500	35 억	382034	N	N	1	N	N
122	20240508	160801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	-1250	5	-2.77	3290054950	75144	76.55	45100	45100	43350	58600	31650	45150	43783.07	5.62	-18263	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3120	24.83	3.33	12	1.06	1768.00	13173.00	51200	20240329	-14.26	19400	20230428	126.29	51200	-14.26	20240329	27400	60.22	20240206	51200	-14.26	20240329	19840	121.27	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
123	20240508	150807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	-1500	5	-3.32	3096234500	70716	72.04	45100	45100	43350	58600	31650	45150	43784.07	5.62	-15717	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3102	24.69	3.31	12	1.00	1768.00	13173.00	51200	20240329	-14.75	19400	20230428	125.00	51200	-14.75	20240329	27400	59.31	20240206	51200	-14.75	20240329	19840	120.01	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
124	20240508	140759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-1550	5	-3.43	2842060750	64898	66.11	45100	45100	43350	58600	31650	45150	43792.73	5.62	-13712	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3099	24.66	3.31	12	0.91	1768.00	13173.00	51200	20240329	-14.84	19400	20230428	124.74	51200	-14.84	20240329	27400	59.12	20240206	51200	-14.84	20240329	19840	119.76	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
125	20240508	130758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43600	-1550	5	-3.43	2351981350	53664	54.67	45100	45100	43350	58600	31650	45150	43827.92	5.62	-10533	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3099	24.66	3.31	12	0.76	1768.00	13173.00	51200	20240329	-14.84	19400	20230428	124.74	51200	-14.84	20240329	27400	59.12	20240206	51200	-14.84	20240329	19840	119.76	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
126	20240508	120757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43850	-1300	5	-2.88	1988273250	45317	46.17	45100	45100	43350	58600	31650	45150	43874.78	5.62	-8334	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3116	24.80	3.33	12	0.64	1768.00	13173.00	51200	20240329	-14.36	19400	20230428	126.03	51200	-14.36	20240329	27400	60.04	20240206	51200	-14.36	20240329	19840	121.02	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
127	20240508	110836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	-1250	5	-2.77	1727213700	39358	40.09	45100	45100	43350	58600	31650	45150	43884.69	5.62	-6085	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3120	24.83	3.33	12	0.55	1768.00	13173.00	51200	20240329	-14.26	19400	20230428	126.29	51200	-14.26	20240329	27400	60.22	20240206	51200	-14.26	20240329	19840	121.27	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
128	20240508	100807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43850	-1300	5	-2.88	1494329650	34052	34.69	45100	45100	43350	58600	31650	45150	43883.76	5.62	-4739	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3116	24.80	3.33	12	0.48	1768.00	13173.00	51200	20240329	-14.36	19400	20230428	126.03	51200	-14.36	20240329	27400	60.04	20240206	51200	-14.36	20240329	19840	121.02	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
129	20240508	090809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44550	-600	5	-1.33	181918150	4103	4.18	45100	45100	43850	58600	31650	45150	44337.84	5.62	-1990	46616	45882	44716	43982	42816	46250	44350	36	13450	500	31600	50	1	7106760	3166	25.20	3.38	12	0.06	1768.00	13173.00	51200	20240329	-12.99	19400	20230428	129.64	51200	-12.99	20240329	27400	62.59	20240206	51200	-12.99	20240329	19840	124.55	20230508	3.83	N	214430	500	35 억	399274	N	N	1	N	N
130	20240503	160824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43850	2600	2	6.30	7491096250	172906	229.58	41300	44500	40950	53600	28900	41250	43323.70	5.93	-3678	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3116	24.80	3.33	12	2.43	1768.00	13173.00	51200	20240329	-14.36	19310	20230426	127.08	51200	-14.36	20240329	27400	60.04	20240206	51200	-14.36	20240329	19840	121.02	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
131	20240503	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43950	2700	2	6.55	6950396600	160623	213.27	41300	44500	40950	53600	28900	41250	43271.49	5.93	-813	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3123	24.86	3.34	12	2.26	1768.00	13173.00	51200	20240329	-14.16	19310	20230426	127.60	51200	-14.16	20240329	27400	60.40	20240206	51200	-14.16	20240329	19840	121.52	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
132	20240503	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	2650	2	6.42	6115524000	141581	187.99	41300	44500	40950	53600	28900	41250	43194.52	5.93	4458	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3120	24.83	3.33	12	1.99	1768.00	13173.00	51200	20240329	-14.26	19310	20230426	127.34	51200	-14.26	20240329	27400	60.22	20240206	51200	-14.26	20240329	19840	121.27	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
133	20240503	130825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	2650	2	6.42	5661255850	131242	174.26	41300	44500	40950	53600	28900	41250	43136.01	5.93	8434	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3120	24.83	3.33	12	1.85	1768.00	13173.00	51200	20240329	-14.26	19310	20230426	127.34	51200	-14.26	20240329	27400	60.22	20240206	51200	-14.26	20240329	19840	121.27	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
134	20240503	120822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	2250	2	5.45	4592845200	107011	142.08	41300	44300	40950	53600	28900	41250	42919.37	5.93	7159	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3091	24.60	3.30	12	1.51	1768.00	13173.00	51200	20240329	-15.04	19310	20230426	125.27	51200	-15.04	20240329	27400	58.76	20240206	51200	-15.04	20240329	19840	119.25	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
135	20240503	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	2150	2	5.21	4211356050	98224	130.42	41300	44300	40950	53600	28900	41250	42875.02	5.93	6700	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3084	24.55	3.29	12	1.38	1768.00	13173.00	51200	20240329	-15.23	19310	20230426	124.75	51200	-15.23	20240329	27400	58.39	20240206	51200	-15.23	20240329	19840	118.75	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
136	20240503	100818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43350	2100	2	5.09	2247804900	53293	70.76	41300	43500	40950	53600	28900	41250	42178.24	5.93	-315	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3081	24.52	3.29	12	0.75	1768.00	13173.00	51200	20240329	-15.33	19310	20230426	124.50	51200	-15.33	20240329	27400	58.21	20240206	51200	-15.33	20240329	19840	118.50	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
137	20240503	090816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42350	1100	2	2.67	407030000	9728	12.92	41300	42350	41150	53600	28900	41250	41841.08	5.93	813	42783	42016	41333	40566	39883	41675	40225	36	12350	500	28870	50	1	7106760	3010	23.95	3.21	12	0.14	1768.00	13173.00	51200	20240329	-17.29	19310	20230426	119.32	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	19840	113.46	20230508	3.86	N	214430	500	35 억	421707	N	N	0	N	N
138	20240502	160810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	-1350	5	-3.17	3095910050	75243	47.84	42100	42100	40650	55300	29850	42600	41145.38	6.23	-21929	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2932	23.33	3.13	12	1.06	1768.00	13173.00	51200	20240329	-19.43	19310	20230426	113.62	51200	-19.43	20240329	27400	50.55	20240206	51200	-19.43	20240329	19840	107.91	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
139	20240502	150816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41600	-1000	5	-2.35	2948122950	71663	45.57	42100	42100	40650	55300	29850	42600	41138.60	6.23	-21007	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2956	23.53	3.16	12	1.01	1768.00	13173.00	51200	20240329	-18.75	19310	20230426	115.43	51200	-18.75	20240329	27400	51.82	20240206	51200	-18.75	20240329	19840	109.68	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
140	20240502	140811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	-1150	5	-2.70	2747848300	66831	42.49	42100	42100	40650	55300	29850	42600	41116.26	6.23	-20666	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2946	23.44	3.15	12	0.94	1768.00	13173.00	51200	20240329	-19.04	19310	20230426	114.66	51200	-19.04	20240329	27400	51.28	20240206	51200	-19.04	20240329	19840	108.92	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
141	20240502	130808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	-1150	5	-2.70	2550479150	62065	39.46	42100	42100	40650	55300	29850	42600	41093.56	6.23	-22137	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2946	23.44	3.15	12	0.87	1768.00	13173.00	51200	20240329	-19.04	19310	20230426	114.66	51200	-19.04	20240329	27400	51.28	20240206	51200	-19.04	20240329	19840	108.92	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
142	20240502	120807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	-1500	5	-3.52	2356458650	57385	36.49	42100	42100	40650	55300	29850	42600	41063.88	6.23	-22764	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2921	23.25	3.12	12	0.81	1768.00	13173.00	51200	20240329	-19.73	19310	20230426	112.84	51200	-19.73	20240329	27400	50.00	20240206	51200	-19.73	20240329	19840	107.16	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
143	20240502	110806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-1600	5	-3.76	2194202700	53445	33.98	42100	42100	40650	55300	29850	42600	41055.20	6.23	-22192	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2914	23.19	3.11	12	0.75	1768.00	13173.00	51200	20240329	-19.92	19310	20230426	112.33	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	19840	106.65	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
144	20240502	100804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-1300	5	-3.05	1803281450	43931	27.93	42100	42100	40650	55300	29850	42600	41047.86	6.23	-20337	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2935	23.36	3.14	12	0.62	1768.00	13173.00	51200	20240329	-19.34	19310	20230426	113.88	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	19840	108.17	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N
145	20240502	090804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	-1500	5	-3.52	500094500	12099	7.69	42100	42100	40900	55300	29850	42600	41333.02	6.23	-5605	46500	44550	43350	41400	40200	43950	40800	36	12700	500	29820	50	1	7106760	2921	23.25	3.12	12	0.17	1768.00	13173.00	51200	20240329	-19.73	19310	20230426	112.84	51200	-19.73	20240329	27400	50.00	20240206	51200	-19.73	20240329	19840	107.16	20230502	3.72	N	214430	500	35 억	442979	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History