KissMeData/100590/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	-10	5	-0.21	57895460	12272	30.78	4720	4765	4700	6140	3310	4725	4717.69	0.47	-432	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	746	18.71	0.75	12	0.08	252.00	6249.00	10380	20230919	-54.58	4695	20240530	0.43	6150	-23.33	20240117	4695	0.43	20240530	10380	-54.58	20230919	4695	0.43	20240530	3.18	N	100590	500	79 억	74869	N	N	5	N	N
3	20240531	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	5	2	0.11	56448600	11965	30.01	4720	4765	4700	6140	3310	4725	4717.81	0.47	-382	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	749	18.77	0.76	12	0.08	252.00	6249.00	10380	20230919	-54.43	4695	20240530	0.75	6150	-23.09	20240117	4695	0.75	20240530	10380	-54.43	20230919	4695	0.75	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
4	20240531	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-15	5	-0.32	40769305	8645	21.68	4720	4765	4700	6140	3310	4725	4715.94	0.47	25	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	746	18.69	0.75	12	0.05	252.00	6249.00	10380	20230919	-54.62	4695	20240530	0.32	6150	-23.41	20240117	4695	0.32	20240530	10380	-54.62	20230919	4695	0.32	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
5	20240531	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-5	5	-0.11	29765245	6312	15.83	4720	4765	4700	6140	3310	4725	4715.66	0.47	-372	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	747	18.73	0.76	12	0.04	252.00	6249.00	10380	20230919	-54.53	4695	20240530	0.53	6150	-23.25	20240117	4695	0.53	20240530	10380	-54.53	20230919	4695	0.53	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
6	20240531	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-20	5	-0.42	27925100	5922	14.85	4720	4765	4700	6140	3310	4725	4715.48	0.47	-372	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	745	18.67	0.75	12	0.04	252.00	6249.00	10380	20230919	-54.67	4695	20240530	0.21	6150	-23.50	20240117	4695	0.21	20240530	10380	-54.67	20230919	4695	0.21	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
7	20240531	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	-10	5	-0.21	10684950	2261	5.67	4720	4765	4715	6140	3310	4725	4725.76	0.47	-467	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	746	18.71	0.75	12	0.01	252.00	6249.00	10380	20230919	-54.58	4695	20240530	0.43	6150	-23.33	20240117	4695	0.43	20240530	10380	-54.58	20230919	4695	0.43	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
8	20240531	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-5	5	-0.11	7581125	1603	4.02	4720	4765	4715	6140	3310	4725	4729.34	0.47	-468	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	747	18.73	0.76	12	0.01	252.00	6249.00	10380	20230919	-54.53	4695	20240530	0.53	6150	-23.25	20240117	4695	0.53	20240530	10380	-54.53	20230919	4695	0.53	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
9	20240531	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	15	2	0.32	637270	135	0.34	4720	4740	4720	6140	3310	4725	4720.52	0.47	81	4805	4765	4730	4690	4655	4747	4672	79	1415	500	2920	5	1	15830023	750	18.81	0.76	12	0.00	252.00	6249.00	10380	20230919	-54.34	4695	20240530	0.96	6150	-22.93	20240117	4695	0.96	20240530	10380	-54.34	20230919	4695	0.96	20240530	3.18	N	100590	500	79 억	74869	N	N	2	N	N
10	20240530	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4725	-35	5	-0.74	187693050	39871	153.88	4735	4770	4695	6180	3335	4760	4707.50	0.53	-8634	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	748	18.75	0.76	12	0.25	252.00	6249.00	10380	20230919	-54.48	4695	20240530	0.64	6150	-23.17	20240117	4695	0.64	20240530	10380	-54.48	20230919	4695	0.64	20240530	3.18	N	100590	500	79 억	83503	N	N	2	N	N
11	20240530	150800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4710	-50	5	-1.05	143350325	30445	117.50	4735	4770	4695	6180	3335	4760	4708.50	0.53	-8390	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	746	18.69	0.75	12	0.19	252.00	6249.00	10380	20230919	-54.62	4695	20240530	0.32	6150	-23.41	20240117	4695	0.32	20240530	10380	-54.62	20230919	4695	0.32	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
12	20240530	140759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4725	-35	5	-0.74	137074415	29113	112.36	4735	4770	4695	6180	3335	4760	4708.36	0.53	-8085	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	748	18.75	0.76	12	0.18	252.00	6249.00	10380	20230919	-54.48	4695	20240530	0.64	6150	-23.17	20240117	4695	0.64	20240530	10380	-54.48	20230919	4695	0.64	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
13	20240530	130801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-55	5	-1.16	111839880	23743	91.64	4735	4770	4695	6180	3335	4760	4710.44	0.53	-7207	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	745	18.67	0.75	12	0.15	252.00	6249.00	10380	20230919	-54.67	4695	20240530	0.21	6150	-23.50	20240117	4695	0.21	20240530	10380	-54.67	20230919	4695	0.21	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
14	20240530	120758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4710	-50	5	-1.05	93946115	19941	76.96	4735	4770	4695	6180	3335	4760	4711.20	0.53	-7194	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	746	18.69	0.75	12	0.13	252.00	6249.00	10380	20230919	-54.62	4695	20240530	0.32	6150	-23.41	20240117	4695	0.32	20240530	10380	-54.62	20230919	4695	0.32	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
15	20240530	110759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-55	5	-1.16	62848150	13326	51.43	4735	4770	4700	6180	3335	4760	4716.21	0.53	-4715	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	745	18.67	0.75	12	0.08	252.00	6249.00	10380	20230919	-54.67	4700	20240530	0.11	6150	-23.50	20240117	4700	0.11	20240530	10380	-54.67	20230919	4700	0.11	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
16	20240530	100800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-45	5	-0.95	31833310	6735	25.99	4735	4770	4715	6180	3335	4760	4726.55	0.53	-3723	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	746	18.71	0.75	12	0.04	252.00	6249.00	10380	20230919	-54.58	4715	20240530	0.00	6150	-23.33	20240117	4715	0.00	20240530	10380	-54.58	20230919	4715	0.00	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
17	20240530	090759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4725	-35	5	-0.74	8521120	1802	6.95	4735	4760	4720	6180	3335	4760	4728.70	0.53	69	4846	4802	4781	4737	4716	4792	4727	79	1420	500	2950	5	1	15830023	748	18.75	0.76	12	0.01	252.00	6249.00	10380	20230919	-54.48	4720	20240530	0.11	6150	-23.17	20240117	4720	0.11	20240530	10380	-54.48	20230919	4720	0.11	20240530	3.18	N	100590	500	79 억	83503	N	N	42	N	N
18	20240529	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-75	5	-1.55	120989895	25318	151.76	4810	4825	4760	6280	3385	4835	4778.81	0.54	-2015	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	754	18.89	0.76	12	0.16	252.00	6249.00	10380	20230919	-54.14	4720	20240419	0.85	6150	-22.60	20240117	4720	0.85	20240419	10380	-54.14	20230919	4720	0.85	20240419	3.18	N	100590	500	79 억	85168	N	N	41	N	N
19	20240529	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-65	5	-1.34	108310325	22656	135.80	4810	4825	4760	6280	3385	4835	4780.65	0.54	-1410	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	755	18.93	0.76	12	0.14	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
20	20240529	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-40	5	-0.83	102150565	21367	128.08	4810	4825	4760	6280	3385	4835	4780.76	0.54	-455	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	759	19.03	0.77	12	0.13	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
21	20240529	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-45	5	-0.93	92486905	19343	115.94	4810	4825	4760	6280	3385	4835	4781.41	0.54	-146	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	758	19.01	0.77	12	0.12	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
22	20240529	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-65	5	-1.34	78686365	16452	98.62	4810	4825	4765	6280	3385	4835	4782.78	0.54	-38	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	755	18.93	0.76	12	0.10	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
23	20240529	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-45	5	-0.93	47520285	9922	59.47	4810	4825	4770	6280	3385	4835	4789.39	0.54	959	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	758	19.01	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
24	20240529	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-45	5	-0.93	42994050	8977	53.81	4810	4825	4770	6280	3385	4835	4789.36	0.54	959	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	758	19.01	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
25	20240529	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-30	5	-0.62	6257670	1301	7.80	4810	4810	4800	6280	3385	4835	4809.89	0.54	-154	4875	4855	4825	4805	4775	4860	4810	79	1445	500	2990	5	1	15830023	761	19.07	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.18	N	100590	500	79 억	85168	N	N	66	N	N
26	20240528	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	50	2	1.04	80280930	16670	46.05	4835	4845	4795	6220	3350	4785	4815.89	0.54	-951	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	765	19.19	0.77	12	0.11	252.00	6249.00	10380	20230919	-53.42	4720	20240419	2.44	6150	-21.38	20240117	4720	2.44	20240419	10380	-53.42	20230919	4720	2.44	20240419	3.18	N	100590	500	79 억	86119	N	N	66	N	N
27	20240528	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	71699655	14890	41.13	4835	4845	4795	6220	3350	4785	4815.29	0.54	-800	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.09	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
28	20240528	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	66543940	13816	38.17	4835	4845	4795	6220	3350	4785	4816.44	0.54	-1103	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	761	19.09	0.77	12	0.09	252.00	6249.00	10380	20230919	-53.66	4720	20240419	1.91	6150	-21.79	20240117	4720	1.91	20240419	10380	-53.66	20230919	4720	1.91	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
29	20240528	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	59504795	12351	34.12	4835	4845	4795	6220	3350	4785	4817.81	0.54	-971	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	761	19.09	0.77	12	0.08	252.00	6249.00	10380	20230919	-53.66	4720	20240419	1.91	6150	-21.79	20240117	4720	1.91	20240419	10380	-53.66	20230919	4720	1.91	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
30	20240528	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	49558055	10281	28.40	4835	4845	4795	6220	3350	4785	4820.35	0.54	-921	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
31	20240528	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	10	2	0.21	47329690	9817	27.12	4835	4845	4795	6220	3350	4785	4821.20	0.54	-756	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	759	19.03	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
32	20240528	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	35	2	0.73	28033275	5804	16.03	4835	4845	4810	6220	3350	4785	4829.99	0.54	-208	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	763	19.13	0.77	12	0.04	252.00	6249.00	10380	20230919	-53.56	4720	20240419	2.12	6150	-21.63	20240117	4720	2.12	20240419	10380	-53.56	20230919	4720	2.12	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
33	20240528	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	45	2	0.94	14446795	2991	8.26	4835	4845	4810	6220	3350	4785	4830.09	0.54	-491	4848	4816	4773	4741	4698	4795	4720	79	1435	500	2960	5	1	15830023	765	19.17	0.77	12	0.02	252.00	6249.00	10380	20230919	-53.47	4720	20240419	2.33	6150	-21.46	20240117	4720	2.33	20240419	10380	-53.47	20230919	4720	2.33	20240419	3.18	N	100590	500	79 억	86119	N	N	39	N	N
34	20240527	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-15	5	-0.31	156890280	32918	120.60	4800	4805	4730	6240	3360	4800	4765.21	0.63	-13782	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	757	18.99	0.77	12	0.21	252.00	6249.00	10380	20230919	-53.90	4720	20240419	1.38	6150	-22.20	20240117	4720	1.38	20240419	10380	-53.90	20230919	4720	1.38	20240419	3.21	N	100590	500	79 억	99891	N	N	39	N	N
35	20240527	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-20	5	-0.42	140834270	29562	108.31	4800	4805	4730	6240	3360	4800	4764.03	0.63	-13775	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	757	18.97	0.76	12	0.19	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
36	20240527	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-40	5	-0.83	118377175	24849	91.04	4800	4805	4730	6240	3360	4800	4763.86	0.63	-12096	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	754	18.89	0.76	12	0.16	252.00	6249.00	10380	20230919	-54.14	4720	20240419	0.85	6150	-22.60	20240117	4720	0.85	20240419	10380	-54.14	20230919	4720	0.85	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
37	20240527	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-50	5	-1.04	111277795	23357	85.57	4800	4805	4730	6240	3360	4800	4764.22	0.63	-11472	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	752	18.85	0.76	12	0.15	252.00	6249.00	10380	20230919	-54.24	4720	20240419	0.64	6150	-22.76	20240117	4720	0.64	20240419	10380	-54.24	20230919	4720	0.64	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
38	20240527	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-45	5	-0.94	105227425	22083	80.90	4800	4805	4730	6240	3360	4800	4765.09	0.63	-10430	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	753	18.87	0.76	12	0.14	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
39	20240527	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-45	5	-0.94	61661070	12902	47.27	4800	4805	4755	6240	3360	4800	4779.19	0.63	-5304	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	753	18.87	0.76	12	0.08	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
40	20240527	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-5	5	-0.10	36162865	7556	27.68	4800	4805	4765	6240	3360	4800	4785.98	0.63	-1945	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	759	19.03	0.77	12	0.05	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
41	20240527	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-10	5	-0.21	18229710	3811	13.96	4800	4800	4765	6240	3360	4800	4783.45	0.63	1081	4900	4850	4800	4750	4700	4825	4725	79	1440	500	2970	5	1	15830023	758	19.01	0.77	12	0.02	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.21	N	100590	500	79 억	99891	N	N	53	N	N
42	20240524	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-20	5	-0.41	130403570	27235	68.52	4820	4850	4750	6260	3375	4820	4788.08	0.64	-1910	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	760	19.05	0.77	12	0.17	252.00	6249.00	10380	20230919	-53.76	4720	20240419	1.69	6150	-21.95	20240117	4720	1.69	20240419	10380	-53.76	20230919	4720	1.69	20240419	3.22	N	100590	500	79 억	101801	N	N	53	N	N
43	20240524	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-50	5	-1.04	92321200	19237	48.40	4820	4850	4750	6260	3375	4820	4799.15	0.64	-1454	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	755	18.93	0.76	12	0.12	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
44	20240524	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	-10	5	-0.21	78797065	16410	41.28	4820	4850	4750	6260	3375	4820	4801.77	0.64	-1572	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	761	19.09	0.77	12	0.10	252.00	6249.00	10380	20230919	-53.66	4720	20240419	1.91	6150	-21.79	20240117	4720	1.91	20240419	10380	-53.66	20230919	4720	1.91	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
45	20240524	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	5	2	0.10	72356215	15071	37.92	4820	4850	4750	6260	3375	4820	4801.02	0.64	-1585	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	764	19.15	0.77	12	0.10	252.00	6249.00	10380	20230919	-53.52	4720	20240419	2.22	6150	-21.54	20240117	4720	2.22	20240419	10380	-53.52	20230919	4720	2.22	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
46	20240524	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	25	2	0.52	54866595	11455	28.82	4820	4845	4750	6260	3375	4820	4789.75	0.64	-1386	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	767	19.23	0.78	12	0.07	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
47	20240524	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-35	5	-0.73	35146305	7369	18.54	4820	4820	4750	6260	3375	4820	4769.48	0.64	-517	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	757	18.99	0.77	12	0.05	252.00	6249.00	10380	20230919	-53.90	4720	20240419	1.38	6150	-22.20	20240117	4720	1.38	20240419	10380	-53.90	20230919	4720	1.38	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
48	20240524	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-30	5	-0.62	22940130	4817	12.12	4820	4820	4750	6260	3375	4820	4762.33	0.64	-285	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	758	19.01	0.77	12	0.03	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
49	20240524	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-25	5	-0.52	4885545	1024	2.58	4820	4820	4750	6260	3375	4820	4771.04	0.64	-57	4893	4856	4793	4756	4693	4875	4775	79	1440	500	2980	5	1	15830023	759	19.03	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.22	N	100590	500	79 억	101801	N	N	258	N	N
50	20240523	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	45	2	0.94	188551710	39448	219.23	4770	4830	4730	6200	3345	4775	4779.75	0.61	5085	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	763	19.13	0.77	12	0.25	252.00	6249.00	10380	20230919	-53.56	4720	20240419	2.12	6150	-21.63	20240117	4720	2.12	20240419	10380	-53.56	20230919	4720	2.12	20240419	3.22	N	100590	500	79 억	96229	N	N	258	N	N
51	20240523	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	30	2	0.63	172909500	36192	201.13	4770	4830	4730	6200	3345	4775	4777.56	0.61	2722	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	761	19.07	0.77	12	0.23	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
52	20240523	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	25	2	0.52	133631910	28010	155.66	4770	4820	4730	6200	3345	4775	4770.86	0.61	1550	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	760	19.05	0.77	12	0.18	252.00	6249.00	10380	20230919	-53.76	4720	20240419	1.69	6150	-21.95	20240117	4720	1.69	20240419	10380	-53.76	20230919	4720	1.69	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
53	20240523	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	5	2	0.10	128056505	26846	149.19	4770	4820	4730	6200	3345	4775	4770.04	0.61	1446	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	757	18.97	0.76	12	0.17	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
54	20240523	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-5	5	-0.10	121016850	25374	141.01	4770	4820	4730	6200	3345	4775	4769.32	0.61	1086	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	755	18.93	0.76	12	0.16	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
55	20240523	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	5	2	0.10	115964315	24316	135.13	4770	4820	4730	6200	3345	4775	4769.05	0.61	735	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	757	18.97	0.76	12	0.15	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
56	20240523	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-15	5	-0.31	61653640	12984	72.16	4770	4795	4730	6200	3345	4775	4748.43	0.61	253	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	754	18.89	0.76	12	0.08	252.00	6249.00	10380	20230919	-54.14	4720	20240419	0.85	6150	-22.60	20240117	4720	0.85	20240419	10380	-54.14	20230919	4720	0.85	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
57	20240523	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	-25	5	-0.52	10196135	2140	11.89	4770	4795	4750	6200	3345	4775	4764.55	0.61	-1421	4858	4816	4793	4751	4728	4805	4740	79	1425	500	2960	5	1	15830023	752	18.85	0.76	12	0.01	252.00	6249.00	10380	20230919	-54.24	4720	20240419	0.64	6150	-22.76	20240117	4720	0.64	20240419	10380	-54.24	20230919	4720	0.64	20240419	3.22	N	100590	500	79 억	96229	N	N	433	N	N
58	20240522	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	-10	5	-0.21	86246765	17993	79.82	4785	4835	4770	6220	3350	4785	4793.53	0.60	1413	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	756	18.95	0.76	12	0.11	252.00	6249.00	10380	20230919	-54.00	4720	20240419	1.17	6150	-22.36	20240117	4720	1.17	20240419	10380	-54.00	20230919	4720	1.17	20240419	3.21	N	100590	500	79 억	94816	N	N	433	N	N
59	20240522	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-5	5	-0.10	81298670	16957	75.22	4785	4835	4770	6220	3350	4785	4794.40	0.60	1540	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	757	18.97	0.76	12	0.11	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
60	20240522	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	10	2	0.21	66221650	13806	61.25	4785	4835	4770	6220	3350	4785	4796.58	0.60	1574	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	759	19.03	0.77	12	0.09	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
61	20240522	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-5	5	-0.10	65637140	13684	60.70	4785	4835	4770	6220	3350	4785	4796.63	0.60	1577	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	757	18.97	0.76	12	0.09	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
62	20240522	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	10	2	0.21	38407035	7994	35.46	4785	4835	4770	6220	3350	4785	4804.48	0.60	-225	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	759	19.03	0.77	12	0.05	252.00	6249.00	10380	20230919	-53.81	4720	20240419	1.59	6150	-22.03	20240117	4720	1.59	20240419	10380	-53.81	20230919	4720	1.59	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
63	20240522	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	35	2	0.73	26466760	5512	24.45	4785	4835	4770	6220	3350	4785	4801.66	0.60	-194	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	763	19.13	0.77	12	0.03	252.00	6249.00	10380	20230919	-53.56	4720	20240419	2.12	6150	-21.63	20240117	4720	2.12	20240419	10380	-53.56	20230919	4720	2.12	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
64	20240522	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	12187680	2547	11.30	4785	4805	4770	6220	3350	4785	4785.11	0.60	-78	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.02	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
65	20240522	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	3128170	655	2.91	4785	4805	4770	6220	3350	4785	4775.83	0.60	-41	4848	4816	4793	4761	4738	4805	4750	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.00	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.21	N	100590	500	79 억	94816	N	N	305	N	N
66	20240521	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	0	3	0.00	107734175	22462	53.25	4815	4825	4770	6220	3350	4785	4796.29	0.62	-3785	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	757	18.99	0.77	12	0.14	252.00	6249.00	10380	20230919	-53.90	4720	20240419	1.38	6150	-22.20	20240117	4720	1.38	20240419	10380	-53.90	20230919	4720	1.38	20240419	3.21	N	100590	500	79 억	98601	N	N	302	N	N
67	20240521	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	5	2	0.10	102778425	21427	50.79	4815	4825	4770	6220	3350	4785	4796.68	0.62	-3724	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	758	19.01	0.77	12	0.14	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
68	20240521	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4775	-10	5	-0.21	94272730	19651	46.58	4815	4825	4770	6220	3350	4785	4797.35	0.62	-3584	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	756	18.95	0.76	12	0.12	252.00	6249.00	10380	20230919	-54.00	4720	20240419	1.17	6150	-22.36	20240117	4720	1.17	20240419	10380	-54.00	20230919	4720	1.17	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
69	20240521	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	5	2	0.10	86694875	18066	42.82	4815	4825	4770	6220	3350	4785	4798.79	0.62	-3593	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	758	19.01	0.77	12	0.11	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
70	20240521	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-15	5	-0.31	84958055	17703	41.96	4815	4825	4770	6220	3350	4785	4799.08	0.62	-3622	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	755	18.93	0.76	12	0.11	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
71	20240521	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	52072490	10847	25.71	4815	4815	4775	6220	3350	4785	4800.64	0.62	-2769	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.07	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
72	20240521	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	20	2	0.42	13074270	2723	6.45	4815	4815	4785	6220	3350	4785	4801.42	0.62	-1263	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	761	19.07	0.77	12	0.02	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
73	20240521	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	2180370	453	1.07	4815	4815	4785	6220	3350	4785	4813.18	0.62	-3	4908	4846	4813	4751	4718	4830	4735	79	1435	500	2960	5	1	15830023	761	19.09	0.77	12	0.00	252.00	6249.00	10380	20230919	-53.66	4720	20240419	1.91	6150	-21.79	20240117	4720	1.91	20240419	10380	-53.66	20230919	4720	1.91	20240419	3.21	N	100590	500	79 억	98601	N	N	125	N	N
74	20240517	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-70	5	-1.42	99383375	20395	126.87	4925	4940	4845	6400	3450	4925	4875.11	0.66	-1943	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	769	19.27	0.78	12	0.13	252.00	6249.00	10380	20230919	-53.23	4720	20240419	2.86	6150	-21.06	20240117	4720	2.86	20240419	10380	-53.23	20230919	4720	2.86	20240419	3.23	N	100590	500	79 억	104741	N	N	124	N	N
75	20240517	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-60	5	-1.22	71871385	14725	91.60	4925	4940	4850	6400	3450	4925	4880.91	0.66	-2452	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	770	19.31	0.78	12	0.09	252.00	6249.00	10380	20230919	-53.13	4720	20240419	3.07	6150	-20.89	20240117	4720	3.07	20240419	10380	-53.13	20230919	4720	3.07	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
76	20240517	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-50	5	-1.02	63484475	13000	80.87	4925	4940	4850	6400	3450	4925	4883.42	0.66	-2455	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	772	19.35	0.78	12	0.08	252.00	6249.00	10380	20230919	-53.03	4720	20240419	3.28	6150	-20.73	20240117	4720	3.28	20240419	10380	-53.03	20230919	4720	3.28	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
77	20240517	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-45	5	-0.91	54905720	11237	69.90	4925	4940	4855	6400	3450	4925	4886.15	0.66	-2486	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	773	19.37	0.78	12	0.07	252.00	6249.00	10380	20230919	-52.99	4720	20240419	3.39	6150	-20.65	20240117	4720	3.39	20240419	10380	-52.99	20230919	4720	3.39	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
78	20240517	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-30	5	-0.61	37843325	7731	48.09	4925	4940	4875	6400	3450	4925	4895.01	0.66	-1851	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	775	19.42	0.78	12	0.05	252.00	6249.00	10380	20230919	-52.84	4720	20240419	3.71	6150	-20.41	20240117	4720	3.71	20240419	10380	-52.84	20230919	4720	3.71	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
79	20240517	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-25	5	-0.51	29199890	5961	37.08	4925	4940	4880	6400	3450	4925	4898.49	0.66	-1472	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	776	19.44	0.78	12	0.04	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
80	20240517	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-25	5	-0.51	18238685	3722	23.15	4925	4940	4880	6400	3450	4925	4900.24	0.66	-504	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	776	19.44	0.78	12	0.02	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
81	20240517	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-25	5	-0.51	5300975	1080	6.72	4925	4935	4900	6400	3450	4925	4908.31	0.66	-12	4978	4951	4913	4886	4848	4965	4900	79	1475	500	3050	5	1	15830023	776	19.44	0.78	12	0.01	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.23	N	100590	500	79 억	104741	N	N	844	N	N
82	20240516	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	45	2	0.92	78933680	16069	76.71	4905	4940	4875	6340	3420	4880	4912.47	0.64	3171	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	780	19.54	0.79	12	0.10	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.24	N	100590	500	79 억	101570	N	N	844	N	N
83	20240516	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	30	2	0.61	63138350	12862	61.40	4905	4930	4875	6340	3420	4880	4909.25	0.64	3202	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	777	19.48	0.79	12	0.08	252.00	6249.00	10380	20230919	-52.70	4720	20240419	4.03	6150	-20.16	20240117	4720	4.03	20240419	10380	-52.70	20230919	4720	4.03	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
84	20240516	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	30	2	0.61	50952850	10381	49.56	4905	4930	4875	6340	3420	4880	4908.69	0.64	2397	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	777	19.48	0.79	12	0.07	252.00	6249.00	10380	20230919	-52.70	4720	20240419	4.03	6150	-20.16	20240117	4720	4.03	20240419	10380	-52.70	20230919	4720	4.03	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
85	20240516	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	45	2	0.92	48276180	9837	46.96	4905	4930	4875	6340	3420	4880	4908.04	0.64	2259	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	780	19.54	0.79	12	0.06	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
86	20240516	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	25	2	0.51	41163685	8391	40.06	4905	4930	4875	6340	3420	4880	4906.16	0.64	2153	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	776	19.46	0.78	12	0.05	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
87	20240516	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	20	2	0.41	37906810	7727	36.89	4905	4930	4875	6340	3420	4880	4906.27	0.64	2147	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	776	19.44	0.78	12	0.05	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
88	20240516	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	20	2	0.41	27887245	5688	27.15	4905	4930	4875	6340	3420	4880	4903.44	0.64	2054	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	776	19.44	0.78	12	0.04	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
89	20240516	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	30	2	0.61	11778320	2401	11.46	4905	4915	4905	6340	3420	4880	4907.29	0.64	1208	4913	4896	4873	4856	4833	4900	4860	79	1460	500	3020	5	1	15830023	777	19.48	0.79	12	0.02	252.00	6249.00	10380	20230919	-52.70	4720	20240419	4.03	6150	-20.16	20240117	4720	4.03	20240419	10380	-52.70	20230919	4720	4.03	20240419	3.24	N	100590	500	79 억	101570	N	N	150	N	N
90	20240514	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	10	2	0.21	101368580	20848	80.62	4880	4890	4850	6330	3410	4870	4862.27	0.61	5546	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	773	19.37	0.78	12	0.13	252.00	6249.00	10380	20230919	-52.99	4720	20240419	3.39	6150	-20.65	20240117	4720	3.39	20240419	10380	-52.99	20230919	4720	3.39	20240419	3.25	N	100590	500	79 억	96024	N	N	150	N	N
91	20240514	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	0	3	0.00	98796460	20320	78.58	4880	4890	4850	6330	3410	4870	4862.03	0.61	5274	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	771	19.33	0.78	12	0.13	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
92	20240514	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	0	3	0.00	91419100	18806	72.73	4880	4890	4850	6330	3410	4870	4861.17	0.61	4719	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	771	19.33	0.78	12	0.12	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
93	20240514	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	0	3	0.00	84269620	17338	67.05	4880	4890	4850	6330	3410	4870	4860.40	0.61	4647	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	771	19.33	0.78	12	0.11	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
94	20240514	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-5	5	-0.10	63969095	13155	50.87	4880	4890	4850	6330	3410	4870	4862.72	0.61	3205	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	770	19.31	0.78	12	0.08	252.00	6249.00	10380	20230919	-53.13	4720	20240419	3.07	6150	-20.89	20240117	4720	3.07	20240419	10380	-53.13	20230919	4720	3.07	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
95	20240514	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	10	2	0.21	44141565	9070	35.08	4880	4890	4850	6330	3410	4870	4866.77	0.61	1909	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	773	19.37	0.78	12	0.06	252.00	6249.00	10380	20230919	-52.99	4720	20240419	3.39	6150	-20.65	20240117	4720	3.39	20240419	10380	-52.99	20230919	4720	3.39	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
96	20240514	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	0	3	0.00	17043510	3503	13.55	4880	4880	4850	6330	3410	4870	4865.40	0.61	1046	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	771	19.33	0.78	12	0.02	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
97	20240514	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	0	3	0.00	2760560	566	2.19	4880	4880	4870	6330	3410	4870	4877.33	0.61	-193	4963	4916	4883	4836	4803	4900	4820	79	1460	500	3010	5	1	15830023	771	19.33	0.78	12	0.00	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.25	N	100590	500	79 억	96024	N	N	2	N	N
98	20240513	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-45	5	-0.92	125711920	25813	120.79	4900	4930	4850	6380	3445	4915	4870.10	0.63	-3337	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	771	19.33	0.78	12	0.16	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.31	N	100590	500	79 억	99361	N	N	2	N	N
99	20240513	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-55	5	-1.12	115268170	23662	110.72	4900	4930	4850	6380	3445	4915	4871.44	0.63	-2632	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	769	19.29	0.78	12	0.15	252.00	6249.00	10380	20230919	-53.18	4720	20240419	2.97	6150	-20.98	20240117	4720	2.97	20240419	10380	-53.18	20230919	4720	2.97	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
100	20240513	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-60	5	-1.22	99199970	20352	95.23	4900	4930	4855	6380	3445	4915	4874.21	0.63	-1255	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	769	19.27	0.78	12	0.13	252.00	6249.00	10380	20230919	-53.23	4720	20240419	2.86	6150	-21.06	20240117	4720	2.86	20240419	10380	-53.23	20230919	4720	2.86	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
101	20240513	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-60	5	-1.22	92422355	18956	88.70	4900	4930	4855	6380	3445	4915	4875.62	0.63	-729	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	769	19.27	0.78	12	0.12	252.00	6249.00	10380	20230919	-53.23	4720	20240419	2.86	6150	-21.06	20240117	4720	2.86	20240419	10380	-53.23	20230919	4720	2.86	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
102	20240513	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-45	5	-0.92	78753945	16145	75.55	4900	4930	4860	6380	3445	4915	4877.91	0.63	-19	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	771	19.33	0.78	12	0.10	252.00	6249.00	10380	20230919	-53.08	4720	20240419	3.18	6150	-20.81	20240117	4720	3.18	20240419	10380	-53.08	20230919	4720	3.18	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
103	20240513	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-50	5	-1.02	68438925	14026	65.63	4900	4930	4860	6380	3445	4915	4879.43	0.63	-907	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	770	19.31	0.78	12	0.09	252.00	6249.00	10380	20230919	-53.13	4720	20240419	3.07	6150	-20.89	20240117	4720	3.07	20240419	10380	-53.13	20230919	4720	3.07	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
104	20240513	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-25	5	-0.51	48605660	9953	46.57	4900	4930	4870	6380	3445	4915	4883.51	0.63	276	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	774	19.40	0.78	12	0.06	252.00	6249.00	10380	20230919	-52.89	4720	20240419	3.60	6150	-20.49	20240117	4720	3.60	20240419	10380	-52.89	20230919	4720	3.60	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
105	20240513	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	10	2	0.20	3682370	750	3.51	4900	4930	4900	6380	3445	4915	4909.81	0.63	-287	4968	4941	4918	4891	4868	4930	4880	79	1465	500	3040	5	1	15830023	780	19.54	0.79	12	0.00	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.31	N	100590	500	79 억	99361	N	N	41	N	N
106	20240510	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	104184915	21199	107.07	4945	4945	4895	6400	3455	4930	4914.61	0.66	-5609	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	778	19.50	0.79	12	0.13	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.31	N	100590	500	79 억	104970	N	N	41	N	N
107	20240510	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-10	5	-0.20	99670390	20281	102.43	4945	4945	4895	6400	3455	4930	4914.47	0.66	-5431	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	779	19.52	0.79	12	0.13	252.00	6249.00	10380	20230919	-52.60	4720	20240419	4.24	6150	-20.00	20240117	4720	4.24	20240419	10380	-52.60	20230919	4720	4.24	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
108	20240510	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	94418665	19214	97.04	4945	4945	4895	6400	3455	4930	4914.06	0.66	-5462	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	778	19.50	0.79	12	0.12	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
109	20240510	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	91261885	18573	93.80	4945	4945	4895	6400	3455	4930	4913.69	0.66	-5348	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	778	19.50	0.79	12	0.12	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
110	20240510	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-5	5	-0.10	82012365	16692	84.30	4945	4945	4895	6400	3455	4930	4913.27	0.66	-4059	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	780	19.54	0.79	12	0.11	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
111	20240510	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-30	5	-0.61	72447650	14742	74.45	4945	4945	4895	6400	3455	4930	4914.37	0.66	-4275	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	776	19.44	0.78	12	0.09	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
112	20240510	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-5	5	-0.10	38827265	7886	39.83	4945	4945	4915	6400	3455	4930	4923.57	0.66	-361	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	780	19.54	0.79	12	0.05	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
113	20240510	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	15	2	0.30	3664020	744	3.76	4945	4945	4920	6400	3455	4930	4924.76	0.66	-1	5006	4967	4946	4907	4886	4957	4897	79	1470	500	3050	5	1	15830023	783	19.62	0.79	12	0.00	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.31	N	100590	500	79 억	104970	N	N	148	N	N
114	20240509	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-25	5	-0.50	97870720	19780	131.27	4965	4985	4925	6440	3470	4955	4947.84	0.65	1398	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	780	19.56	0.79	12	0.12	252.00	6249.00	10380	20230919	-52.50	4720	20240419	4.45	6150	-19.84	20240117	4720	4.45	20240419	10380	-52.50	20230919	4720	4.45	20240419	3.32	N	100590	500	79 억	103569	N	N	148	N	N
115	20240509	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-10	5	-0.20	86818710	17540	116.41	4965	4985	4925	6440	3470	4955	4949.65	0.65	1465	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	783	19.62	0.79	12	0.11	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
116	20240509	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-30	5	-0.61	80477110	16256	107.88	4965	4985	4925	6440	3470	4955	4950.51	0.65	1998	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	780	19.54	0.79	12	0.10	252.00	6249.00	10380	20230919	-52.55	4720	20240419	4.34	6150	-19.92	20240117	4720	4.34	20240419	10380	-52.55	20230919	4720	4.34	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
117	20240509	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-15	5	-0.30	63142360	12740	84.55	4965	4985	4930	6440	3470	4955	4956.26	0.65	1853	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	782	19.60	0.79	12	0.08	252.00	6249.00	10380	20230919	-52.41	4720	20240419	4.66	6150	-19.67	20240117	4720	4.66	20240419	10380	-52.41	20230919	4720	4.66	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
118	20240509	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	0	3	0.00	60313280	12167	80.75	4965	4985	4930	6440	3470	4955	4957.18	0.65	1850	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	784	19.66	0.79	12	0.08	252.00	6249.00	10380	20230919	-52.26	4720	20240419	4.98	6150	-19.43	20240117	4720	4.98	20240419	10380	-52.26	20230919	4720	4.98	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
119	20240509	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	20	2	0.40	44413905	8953	59.42	4965	4985	4930	6440	3470	4955	4961.02	0.65	2146	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	788	19.74	0.80	12	0.06	252.00	6249.00	10380	20230919	-52.07	4720	20240419	5.40	6150	-19.11	20240117	4720	5.40	20240419	10380	-52.07	20230919	4720	5.40	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
120	20240509	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	5	2	0.10	32842175	6622	43.95	4965	4985	4930	6440	3470	4955	4959.81	0.65	1936	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	785	19.68	0.79	12	0.04	252.00	6249.00	10380	20230919	-52.22	4720	20240419	5.08	6150	-19.35	20240117	4720	5.08	20240419	10380	-52.22	20230919	4720	5.08	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
121	20240509	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	0	3	0.00	8141230	1646	10.92	4965	4965	4930	6440	3470	4955	4943.66	0.65	64	5008	4981	4948	4921	4888	4995	4935	79	1485	500	3070	5	1	15830023	784	19.66	0.79	12	0.01	252.00	6249.00	10380	20230919	-52.26	4720	20240419	4.98	6150	-19.43	20240117	4720	4.98	20240419	10380	-52.26	20230919	4720	4.98	20240419	3.32	N	100590	500	79 억	103569	N	N	258	N	N
122	20240508	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	30	2	0.61	74385240	15048	42.98	4935	4975	4915	6400	3450	4925	4943.19	0.64	2208	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	784	19.66	0.79	12	0.10	252.00	6249.00	10380	20230919	-52.26	4720	20240419	4.98	6150	-19.43	20240117	4720	4.98	20240419	10380	-52.26	20230919	4720	4.98	20240419	3.34	N	100590	500	79 억	101361	N	N	258	N	N
123	20240508	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	20	2	0.41	65129850	13180	37.65	4935	4975	4915	6400	3450	4925	4941.57	0.64	2041	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	783	19.62	0.79	12	0.08	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
124	20240508	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	25	2	0.51	58828840	11907	34.01	4935	4975	4915	6400	3450	4925	4940.69	0.64	882	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	784	19.64	0.79	12	0.08	252.00	6249.00	10380	20230919	-52.31	4720	20240419	4.87	6150	-19.51	20240117	4720	4.87	20240419	10380	-52.31	20230919	4720	4.87	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
125	20240508	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	10	2	0.20	51966385	10518	30.04	4935	4975	4915	6400	3450	4925	4940.71	0.64	101	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	781	19.58	0.79	12	0.07	252.00	6249.00	10380	20230919	-52.46	4720	20240419	4.56	6150	-19.76	20240117	4720	4.56	20240419	10380	-52.46	20230919	4720	4.56	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
126	20240508	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	20	2	0.41	42268675	8554	24.43	4935	4975	4915	6400	3450	4925	4941.39	0.64	-429	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	783	19.62	0.79	12	0.05	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
127	20240508	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	20	2	0.41	35645595	7216	20.61	4935	4975	4915	6400	3450	4925	4939.80	0.64	-855	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	783	19.62	0.79	12	0.05	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
128	20240508	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	10	2	0.20	22053800	4467	12.76	4935	4975	4915	6400	3450	4925	4937.05	0.64	-2272	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	781	19.58	0.79	12	0.03	252.00	6249.00	10380	20230919	-52.46	4720	20240419	4.56	6150	-19.76	20240117	4720	4.56	20240419	10380	-52.46	20230919	4720	4.56	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
129	20240508	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	30	2	0.61	3306670	671	1.92	4935	4975	4915	6400	3450	4925	4927.97	0.64	-176	4981	4952	4936	4907	4891	4967	4922	79	1475	500	3050	5	1	15830023	784	19.66	0.79	12	0.00	252.00	6249.00	10380	20230919	-52.26	4720	20240419	4.98	6150	-19.43	20240117	4720	4.98	20240419	10380	-52.26	20230919	4720	4.98	20240419	3.34	N	100590	500	79 억	101361	N	N	447	N	N
130	20240503	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-5	5	-0.10	152724660	30985	67.94	4935	4975	4900	6420	3465	4945	4928.95	0.58	6043	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	782	19.60	0.79	12	0.20	252.00	6249.00	10380	20230919	-52.41	4720	20240419	4.66	6150	-19.67	20240117	4720	4.66	20240419	10380	-52.41	20230919	4720	4.66	20240419	3.48	N	100590	500	79 억	91061	N	N	191	N	N
131	20240503	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	151114350	30659	67.22	4935	4975	4900	6420	3465	4945	4928.87	0.58	6067	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	778	19.50	0.79	12	0.19	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
132	20240503	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-10	5	-0.20	134864770	27350	59.97	4935	4975	4900	6420	3465	4945	4931.07	0.58	4841	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	781	19.58	0.79	12	0.17	252.00	6249.00	10380	20230919	-52.46	4720	20240419	4.56	6150	-19.76	20240117	4720	4.56	20240419	10380	-52.46	20230919	4720	4.56	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
133	20240503	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	0	3	0.00	126648295	25683	56.31	4935	4975	4900	6420	3465	4945	4931.21	0.58	4876	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	783	19.62	0.79	12	0.16	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
134	20240503	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-25	5	-0.51	125948785	25541	56.00	4935	4975	4900	6420	3465	4945	4931.24	0.58	4869	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	779	19.52	0.79	12	0.16	252.00	6249.00	10380	20230919	-52.60	4720	20240419	4.24	6150	-20.00	20240117	4720	4.24	20240419	10380	-52.60	20230919	4720	4.24	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
135	20240503	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-40	5	-0.81	121943750	24725	54.21	4935	4975	4900	6420	3465	4945	4932.00	0.58	4543	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	776	19.46	0.78	12	0.16	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
136	20240503	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	5	2	0.10	45816770	9245	20.27	4935	4975	4935	6420	3465	4945	4955.84	0.58	4703	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	784	19.64	0.79	12	0.06	252.00	6249.00	10380	20230919	-52.31	4720	20240419	4.87	6150	-19.51	20240117	4720	4.87	20240419	10380	-52.31	20230919	4720	4.87	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
137	20240503	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	20	2	0.40	9359325	1891	4.15	4935	4965	4935	6420	3465	4945	4949.41	0.58	753	5005	4975	4925	4895	4845	4990	4910	79	1475	500	3060	5	1	15830023	786	19.70	0.79	12	0.01	252.00	6249.00	10380	20230919	-52.17	4720	20240419	5.19	6150	-19.27	20240117	4720	5.19	20240419	10380	-52.17	20230919	4720	5.19	20240419	3.48	N	100590	500	79 억	91061	N	N	8	N	N
138	20240502	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	40	2	0.82	224441235	45528	147.48	4890	4955	4875	6370	3435	4905	4929.73	0.54	5353	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	783	19.62	0.79	12	0.29	252.00	6249.00	10380	20230919	-52.36	4720	20240419	4.77	6150	-19.59	20240117	4720	4.77	20240419	10380	-52.36	20230919	4720	4.77	20240419	3.50	N	100590	500	79 억	85426	N	N	8	N	N
139	20240502	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	50	2	1.02	209022880	42410	137.38	4890	4955	4875	6370	3435	4905	4928.62	0.54	4835	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	784	19.66	0.79	12	0.27	252.00	6249.00	10380	20230919	-52.26	4720	20240419	4.98	6150	-19.43	20240117	4720	4.98	20240419	10380	-52.26	20230919	4720	4.98	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
140	20240502	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	45	2	0.92	153685470	31223	101.14	4890	4955	4875	6370	3435	4905	4922.19	0.54	2412	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	784	19.64	0.79	12	0.20	252.00	6249.00	10380	20230919	-52.31	4720	20240419	4.87	6150	-19.51	20240117	4720	4.87	20240419	10380	-52.31	20230919	4720	4.87	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
141	20240502	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	45	2	0.92	135154730	27474	89.00	4890	4955	4875	6370	3435	4905	4919.37	0.54	2046	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	784	19.64	0.79	12	0.17	252.00	6249.00	10380	20230919	-52.31	4720	20240419	4.87	6150	-19.51	20240117	4720	4.87	20240419	10380	-52.31	20230919	4720	4.87	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
142	20240502	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	25	2	0.51	87950975	17922	58.05	4890	4930	4875	6370	3435	4905	4907.43	0.54	-83	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	780	19.56	0.79	12	0.11	252.00	6249.00	10380	20230919	-52.50	4720	20240419	4.45	6150	-19.84	20240117	4720	4.45	20240419	10380	-52.50	20230919	4720	4.45	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
143	20240502	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	10	2	0.20	41181115	8400	27.21	4890	4930	4875	6370	3435	4905	4902.51	0.54	-1775	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	778	19.50	0.79	12	0.05	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
144	20240502	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	5	2	0.10	30910460	6308	20.43	4890	4930	4875	6370	3435	4905	4900.20	0.54	-1155	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	777	19.48	0.79	12	0.04	252.00	6249.00	10380	20230919	-52.70	4720	20240419	4.03	6150	-20.16	20240117	4720	4.03	20240419	10380	-52.70	20230919	4720	4.03	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N
145	20240502	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	0	3	0.00	8471430	1734	5.62	4890	4905	4875	6370	3435	4905	4885.47	0.54	-1157	4981	4942	4911	4872	4841	4962	4892	79	1465	500	3040	5	1	15830023	776	19.46	0.78	12	0.01	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.50	N	100590	500	79 억	85426	N	N	9	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History