KissMeData/263600/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	20240628	161109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	0	3	0.00	223450410	30310	30.04	7390	7410	7330	9600	5180	7390	7372.13	0.29	1104	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1177	-13.76	1.17	12	0.19	-537.00	6335.00	12140	20240108	-39.13	6880	20231027	7.41	12140	-39.13	20240108	7280	1.51	20240328	12140	-39.13	20240108	6880	7.41	20231027	5.68	N	263600	500	80 억	46518	N	N	6	N	N
3	20240628	151123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7370	-20	5	-0.27	198106900	26876	26.64	7390	7410	7330	9600	5180	7390	7371.15	0.29	521	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1174	-13.72	1.16	12	0.17	-537.00	6335.00	12140	20240108	-39.29	6880	20231027	7.12	12140	-39.29	20240108	7280	1.24	20240328	12140	-39.29	20240108	6880	7.12	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
4	20240628	141123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7360	-30	5	-0.41	182972410	24822	24.60	7390	7410	7330	9600	5180	7390	7371.38	0.29	230	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1172	-13.71	1.16	12	0.16	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
5	20240628	131121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7360	-30	5	-0.41	139113960	18873	18.71	7390	7410	7330	9600	5180	7390	7371.06	0.29	201	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1172	-13.71	1.16	12	0.12	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
6	20240628	121118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7360	-30	5	-0.41	119594290	16220	16.08	7390	7410	7330	9600	5180	7390	7373.26	0.29	221	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1172	-13.71	1.16	12	0.10	-537.00	6335.00	12140	20240108	-39.37	6880	20231027	6.98	12140	-39.37	20240108	7280	1.10	20240328	12140	-39.37	20240108	6880	6.98	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
7	20240628	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	106240900	14407	14.28	7390	7410	7330	9600	5180	7390	7374.26	0.29	219	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1171	-13.69	1.16	12	0.09	-537.00	6335.00	12140	20240108	-39.46	6880	20231027	6.83	12140	-39.46	20240108	7280	0.96	20240328	12140	-39.46	20240108	6880	6.83	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
8	20240628	101057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7350	-40	5	-0.54	81703550	11074	10.98	7390	7410	7330	9600	5180	7390	7377.96	0.29	321	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1171	-13.69	1.16	12	0.07	-537.00	6335.00	12140	20240108	-39.46	6880	20231027	6.83	12140	-39.46	20240108	7280	0.96	20240328	12140	-39.46	20240108	6880	6.83	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
9	20240628	091100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	0	3	0.00	27899190	3772	3.74	7390	7410	7390	9600	5180	7390	7396.39	0.29	-2	7710	7550	7450	7290	7190	7500	7240	80	2210	500	5170	10	1	15930310	1177	-13.76	1.17	12	0.02	-537.00	6335.00	12140	20240108	-39.13	6880	20231027	7.41	12140	-39.13	20240108	7280	1.51	20240328	12140	-39.13	20240108	6880	7.41	20231027	5.68	N	263600	500	80 억	46518	N	N	8	N	N
10	20240627	161051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	-170	5	-2.25	748163510	100726	254.58	7570	7610	7350	9820	5300	7560	7427.71	0.33	-4991	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1177	-13.76	1.17	12	0.63	-537.00	6335.00	12140	20240108	-39.13	6880	20231027	7.41	12140	-39.13	20240108	7280	1.51	20240328	12140	-39.13	20240108	6880	7.41	20231027	5.73	N	263600	500	80 억	52773	N	N	8	N	N
11	20240627	151058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7390	-170	5	-2.25	699408240	94125	237.89	7570	7610	7350	9820	5300	7560	7430.63	0.33	-3592	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1177	-13.76	1.17	12	0.59	-537.00	6335.00	12140	20240108	-39.13	6880	20231027	7.41	12140	-39.13	20240108	7280	1.51	20240328	12140	-39.13	20240108	6880	7.41	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
12	20240627	141056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7380	-180	5	-2.38	663046880	89200	225.45	7570	7610	7350	9820	5300	7560	7433.26	0.33	-3043	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1176	-13.74	1.16	12	0.56	-537.00	6335.00	12140	20240108	-39.21	6880	20231027	7.27	12140	-39.21	20240108	7280	1.37	20240328	12140	-39.21	20240108	6880	7.27	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
13	20240627	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7380	-180	5	-2.38	598883680	80510	203.48	7570	7610	7350	9820	5300	7560	7438.62	0.33	-3043	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1176	-13.74	1.16	12	0.51	-537.00	6335.00	12140	20240108	-39.21	6880	20231027	7.27	12140	-39.21	20240108	7280	1.37	20240328	12140	-39.21	20240108	6880	7.27	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
14	20240627	121058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7470	-90	5	-1.19	238642650	31821	80.43	7570	7610	7460	9820	5300	7560	7499.53	0.33	249	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1190	-13.91	1.18	12	0.20	-537.00	6335.00	12140	20240108	-38.47	6880	20231027	8.58	12140	-38.47	20240108	7280	2.61	20240328	12140	-38.47	20240108	6880	8.58	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
15	20240627	111058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-70	5	-0.93	123086920	16371	41.38	7570	7610	7480	9820	5300	7560	7518.60	0.33	248	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1193	-13.95	1.18	12	0.10	-537.00	6335.00	12140	20240108	-38.30	6880	20231027	8.87	12140	-38.30	20240108	7280	2.88	20240328	12140	-38.30	20240108	6880	8.87	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
16	20240627	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-20	5	-0.26	31977770	4236	10.71	7570	7610	7500	9820	5300	7560	7549.05	0.33	-361	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1201	-14.04	1.19	12	0.03	-537.00	6335.00	12140	20240108	-37.89	6880	20231027	9.59	12140	-37.89	20240108	7280	3.57	20240328	12140	-37.89	20240108	6880	9.59	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
17	20240627	091057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	50	2	0.66	8429330	1117	2.82	7570	7610	7500	9820	5300	7560	7546.40	0.33	-168	7746	7652	7566	7472	7386	7700	7520	80	2260	500	5290	10	1	15930310	1212	-14.17	1.20	12	0.01	-537.00	6335.00	12140	20240108	-37.31	6880	20231027	10.61	12140	-37.31	20240108	7280	4.53	20240328	12140	-37.31	20240108	6880	10.61	20231027	5.73	N	263600	500	80 억	52773	N	N	71	N	N
18	20240626	161053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	10	2	0.13	298383940	39491	67.47	7550	7660	7480	9810	5290	7550	7555.75	0.30	4307	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1204	-14.08	1.19	12	0.25	-537.00	6335.00	12140	20240108	-37.73	6880	20231027	9.88	12140	-37.73	20240108	7280	3.85	20240328	12140	-37.73	20240108	6880	9.88	20231027	5.71	N	263600	500	80 억	48360	N	N	71	N	N
19	20240626	151057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	0	3	0.00	284091450	37600	64.24	7550	7660	7480	9810	5290	7550	7555.62	0.30	4326	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1203	-14.06	1.19	12	0.24	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
20	20240626	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-30	5	-0.40	212830500	28143	48.08	7550	7660	7480	9810	5290	7550	7562.47	0.30	4393	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1198	-14.00	1.19	12	0.18	-537.00	6335.00	12140	20240108	-38.06	6880	20231027	9.30	12140	-38.06	20240108	7280	3.30	20240328	12140	-38.06	20240108	6880	9.30	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
21	20240626	131055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-20	5	-0.26	180658900	23867	40.78	7550	7660	7480	9810	5290	7550	7569.40	0.30	3933	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1200	-14.02	1.19	12	0.15	-537.00	6335.00	12140	20240108	-37.97	6880	20231027	9.45	12140	-37.97	20240108	7280	3.43	20240328	12140	-37.97	20240108	6880	9.45	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
22	20240626	121054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	0	3	0.00	146098750	19278	32.94	7550	7660	7480	9810	5290	7550	7578.52	0.30	2358	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1203	-14.06	1.19	12	0.12	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
23	20240626	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	40	2	0.53	108588470	14306	24.44	7550	7660	7480	9810	5290	7550	7590.41	0.30	1046	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1209	-14.13	1.20	12	0.09	-537.00	6335.00	12140	20240108	-37.48	6880	20231027	10.32	12140	-37.48	20240108	7280	4.26	20240328	12140	-37.48	20240108	6880	10.32	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
24	20240626	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	100	2	1.32	63722930	8365	14.29	7550	7660	7550	9810	5290	7550	7617.80	0.30	981	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1219	-14.25	1.21	12	0.05	-537.00	6335.00	12140	20240108	-36.99	6880	20231027	11.19	12140	-36.99	20240108	7280	5.08	20240328	12140	-36.99	20240108	6880	11.19	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
25	20240626	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	50	2	0.66	14561060	1918	3.28	7550	7620	7550	9810	5290	7550	7591.79	0.30	28	7783	7666	7573	7456	7363	7725	7515	80	2260	500	5280	10	1	15930310	1211	-14.15	1.20	12	0.01	-537.00	6335.00	12140	20240108	-37.40	6880	20231027	10.47	12140	-37.40	20240108	7280	4.40	20240328	12140	-37.40	20240108	6880	10.47	20231027	5.71	N	263600	500	80 억	48360	N	N	18	N	N
26	20240625	161052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-50	5	-0.66	436686360	57908	120.84	7540	7690	7480	9880	5320	7600	7541.04	0.30	505	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1203	-14.06	1.19	12	0.36	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.72	N	263600	500	80 억	47788	N	N	18	N	N
27	20240625	151050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-60	5	-0.79	418114780	55443	115.69	7540	7690	7480	9880	5320	7600	7541.34	0.30	684	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1201	-14.04	1.19	12	0.35	-537.00	6335.00	12140	20240108	-37.89	6880	20231027	9.59	12140	-37.89	20240108	7280	3.57	20240328	12140	-37.89	20240108	6880	9.59	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
28	20240625	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-70	5	-0.92	397894880	52755	110.08	7540	7690	7480	9880	5320	7600	7542.32	0.30	523	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1200	-14.02	1.19	12	0.33	-537.00	6335.00	12140	20240108	-37.97	6880	20231027	9.45	12140	-37.97	20240108	7280	3.43	20240328	12140	-37.97	20240108	6880	9.45	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
29	20240625	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-50	5	-0.66	353208910	46803	97.66	7540	7690	7480	9880	5320	7600	7546.72	0.30	-251	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1203	-14.06	1.19	12	0.29	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
30	20240625	121056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-50	5	-0.66	195877630	25861	53.96	7540	7690	7540	9880	5320	7600	7574.25	0.30	-207	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1203	-14.06	1.19	12	0.16	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
31	20240625	111054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-50	5	-0.66	175115550	23113	48.23	7540	7690	7540	9880	5320	7600	7576.50	0.30	-157	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1203	-14.06	1.19	12	0.15	-537.00	6335.00	12140	20240108	-37.81	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	12140	-37.81	20240108	6880	9.74	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
32	20240625	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-30	5	-0.39	83895210	11045	23.05	7540	7690	7540	9880	5320	7600	7595.76	0.30	-507	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1206	-14.10	1.19	12	0.07	-537.00	6335.00	12140	20240108	-37.64	6880	20231027	10.03	12140	-37.64	20240108	7280	3.98	20240328	12140	-37.64	20240108	6880	10.03	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
33	20240625	091052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	60	2	0.79	35683640	4693	9.79	7540	7690	7540	9880	5320	7600	7603.59	0.30	1373	7760	7680	7620	7540	7480	7650	7510	80	2280	500	5320	10	1	15930310	1220	-14.26	1.21	12	0.03	-537.00	6335.00	12140	20240108	-36.90	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	12140	-36.90	20240108	6880	11.34	20231027	5.72	N	263600	500	80 억	47788	N	N	0	N	N
34	20240624	161052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	-60	5	-0.78	347642180	45639	83.10	7630	7700	7560	9950	5370	7660	7617.28	0.29	819	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1211	-14.15	1.20	12	0.29	-537.00	6335.00	12140	20240108	-37.40	6880	20231027	10.47	12140	-37.40	20240108	7280	4.40	20240328	12140	-37.40	20240108	6880	10.47	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
35	20240624	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7640	-20	5	-0.26	321911180	42257	76.94	7630	7700	7560	9950	5370	7660	7617.94	0.29	854	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1217	-14.23	1.21	12	0.27	-537.00	6335.00	12140	20240108	-37.07	6880	20231027	11.05	12140	-37.07	20240108	7280	4.95	20240328	12140	-37.07	20240108	6880	11.05	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
36	20240624	141050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	10	2	0.13	269277000	35383	64.43	7630	7700	7560	9950	5370	7660	7610.35	0.29	852	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1222	-14.28	1.21	12	0.22	-537.00	6335.00	12140	20240108	-36.82	6880	20231027	11.48	12140	-36.82	20240108	7280	5.36	20240328	12140	-36.82	20240108	6880	11.48	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
37	20240624	131048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	10	2	0.13	262419840	34489	62.80	7630	7700	7560	9950	5370	7660	7608.80	0.29	861	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1222	-14.28	1.21	12	0.22	-537.00	6335.00	12140	20240108	-36.82	6880	20231027	11.48	12140	-36.82	20240108	7280	5.36	20240328	12140	-36.82	20240108	6880	11.48	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
38	20240624	121049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	-30	5	-0.39	202730480	26698	48.61	7630	7650	7560	9950	5370	7660	7593.47	0.29	977	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1215	-14.21	1.20	12	0.17	-537.00	6335.00	12140	20240108	-37.15	6880	20231027	10.90	12140	-37.15	20240108	7280	4.81	20240328	12140	-37.15	20240108	6880	10.90	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
39	20240624	111051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7620	-40	5	-0.52	173706240	22881	41.66	7630	7650	7560	9950	5370	7660	7591.72	0.29	870	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1214	-14.19	1.20	12	0.14	-537.00	6335.00	12140	20240108	-37.23	6880	20231027	10.76	12140	-37.23	20240108	7280	4.67	20240328	12140	-37.23	20240108	6880	10.76	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
40	20240624	101049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	-30	5	-0.39	126513730	16679	30.37	7630	7650	7560	9950	5370	7660	7585.21	0.29	1018	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1215	-14.21	1.20	12	0.10	-537.00	6335.00	12140	20240108	-37.15	6880	20231027	10.90	12140	-37.15	20240108	7280	4.81	20240328	12140	-37.15	20240108	6880	10.90	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
41	20240624	091049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	-60	5	-0.78	46646790	6144	11.19	7630	7650	7570	9950	5370	7660	7592.25	0.29	789	7886	7772	7706	7592	7526	7740	7560	80	2290	500	5360	10	1	15930310	1211	-14.15	1.20	12	0.04	-537.00	6335.00	12140	20240108	-37.40	6880	20231027	10.47	12140	-37.40	20240108	7280	4.40	20240328	12140	-37.40	20240108	6880	10.47	20231027	5.72	N	263600	500	80 억	46932	N	N	25	N	N
42	20240621	161013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-80	5	-1.03	419891550	54642	129.10	7760	7820	7640	10060	5420	7740	7684.46	0.32	-3477	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1220	-14.26	1.21	12	0.34	-537.00	6335.00	12140	20240108	-36.90	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	12140	-36.90	20240108	6880	11.34	20231027	5.79	N	263600	500	80 억	50388	N	N	25	N	N
43	20240621	151014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-80	5	-1.03	381795140	49670	117.36	7760	7820	7640	10060	5420	7740	7686.63	0.32	-3314	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1220	-14.26	1.21	12	0.31	-537.00	6335.00	12140	20240108	-36.90	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	12140	-36.90	20240108	6880	11.34	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
44	20240621	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7650	-90	5	-1.16	331395480	43084	101.80	7760	7820	7640	10060	5420	7740	7691.85	0.32	-2984	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1219	-14.25	1.21	12	0.27	-537.00	6335.00	12140	20240108	-36.99	6880	20231027	11.19	12140	-36.99	20240108	7280	5.08	20240328	12140	-36.99	20240108	6880	11.19	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
45	20240621	131015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-80	5	-1.03	298031310	38722	91.49	7760	7820	7650	10060	5420	7740	7696.69	0.32	-2892	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1220	-14.26	1.21	12	0.24	-537.00	6335.00	12140	20240108	-36.90	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	12140	-36.90	20240108	6880	11.34	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
46	20240621	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-40	5	-0.52	254836100	33090	78.18	7760	7820	7650	10060	5420	7740	7701.30	0.32	-2887	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1227	-14.34	1.22	12	0.21	-537.00	6335.00	12140	20240108	-36.57	6880	20231027	11.92	12140	-36.57	20240108	7280	5.77	20240328	12140	-36.57	20240108	6880	11.92	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
47	20240621	111014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7660	-80	5	-1.03	236200580	30661	72.44	7760	7820	7650	10060	5420	7740	7703.62	0.32	-2909	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1220	-14.26	1.21	12	0.19	-537.00	6335.00	12140	20240108	-36.90	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	12140	-36.90	20240108	6880	11.34	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
48	20240621	101011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	-40	5	-0.52	149819430	19388	45.81	7760	7820	7670	10060	5420	7740	7727.43	0.32	-3002	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1227	-14.34	1.22	12	0.12	-537.00	6335.00	12140	20240108	-36.57	6880	20231027	11.92	12140	-36.57	20240108	7280	5.77	20240328	12140	-36.57	20240108	6880	11.92	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
49	20240621	091017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	56139810	7223	17.07	7760	7820	7740	10060	5420	7740	7772.37	0.32	-2523	7913	7826	7763	7676	7613	7870	7720	80	2320	500	5410	10	1	15930310	1238	-14.47	1.23	12	0.05	-537.00	6335.00	12140	20240108	-36.00	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	12140	-36.00	20240108	6880	12.94	20231027	5.79	N	263600	500	80 억	50388	N	N	0	N	N
50	20240620	161008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	324725260	41979	60.00	7700	7850	7700	10030	5410	7720	7735.42	0.31	1190	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1233	-14.41	1.22	12	0.26	-537.00	6335.00	12140	20240108	-36.24	6880	20231027	12.50	12140	-36.24	20240108	7280	6.32	20240328	12140	-36.24	20240108	6880	12.50	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
51	20240620	151011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	305344080	39475	56.43	7700	7850	7700	10030	5410	7720	7735.13	0.31	1190	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1233	-14.41	1.22	12	0.25	-537.00	6335.00	12140	20240108	-36.24	6880	20231027	12.50	12140	-36.24	20240108	7280	6.32	20240328	12140	-36.24	20240108	6880	12.50	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
52	20240620	141011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	274183380	35445	50.66	7700	7850	7700	10030	5410	7720	7735.46	0.31	1165	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1233	-14.41	1.22	12	0.22	-537.00	6335.00	12140	20240108	-36.24	6880	20231027	12.50	12140	-36.24	20240108	7280	6.32	20240328	12140	-36.24	20240108	6880	12.50	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
53	20240620	131011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	10	2	0.13	239181030	30921	44.20	7700	7850	7700	10030	5410	7720	7735.23	0.31	1165	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1231	-14.39	1.22	12	0.19	-537.00	6335.00	12140	20240108	-36.33	6880	20231027	12.35	12140	-36.33	20240108	7280	6.18	20240328	12140	-36.33	20240108	6880	12.35	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
54	20240620	121008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	20	2	0.26	222761890	28799	41.16	7700	7850	7700	10030	5410	7720	7735.06	0.31	1165	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1233	-14.41	1.22	12	0.18	-537.00	6335.00	12140	20240108	-36.24	6880	20231027	12.50	12140	-36.24	20240108	7280	6.32	20240328	12140	-36.24	20240108	6880	12.50	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
55	20240620	111011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	0	3	0.00	172133590	22250	31.80	7700	7850	7700	10030	5410	7720	7736.34	0.31	1162	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1230	-14.38	1.22	12	0.14	-537.00	6335.00	12140	20240108	-36.41	6880	20231027	12.21	12140	-36.41	20240108	7280	6.04	20240328	12140	-36.41	20240108	6880	12.21	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
56	20240620	101012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	50	2	0.65	108297720	13998	20.01	7700	7850	7700	10030	5410	7720	7736.66	0.31	1142	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1238	-14.47	1.23	12	0.09	-537.00	6335.00	12140	20240108	-36.00	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	12140	-36.00	20240108	6880	12.94	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
57	20240620	091015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	70	2	0.91	79575940	10304	14.73	7700	7850	7700	10030	5410	7720	7722.82	0.31	1823	7953	7836	7773	7656	7593	7805	7625	80	2310	500	5400	10	1	15930310	1241	-14.51	1.23	12	0.06	-537.00	6335.00	12140	20240108	-35.83	6880	20231027	13.23	12140	-35.83	20240108	7280	7.01	20240328	12140	-35.83	20240108	6880	13.23	20231027	5.86	N	263600	500	80 억	49225	N	N	0	N	N
58	20240619	161005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7720	-70	5	-0.90	520247020	66954	85.29	7770	7890	7710	10120	5460	7790	7770.37	0.31	394	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1230	-14.38	1.22	12	0.42	-537.00	6335.00	12140	20240108	-36.41	6880	20231027	12.21	12140	-36.41	20240108	7280	6.04	20240328	12140	-36.41	20240108	6880	12.21	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
59	20240619	151005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7730	-60	5	-0.77	480867280	61854	78.80	7770	7890	7710	10120	5460	7790	7774.23	0.31	108	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1231	-14.39	1.22	12	0.39	-537.00	6335.00	12140	20240108	-36.33	6880	20231027	12.35	12140	-36.33	20240108	7280	6.18	20240328	12140	-36.33	20240108	6880	12.35	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
60	20240619	141014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	-20	5	-0.26	353566580	45388	57.82	7770	7890	7740	10120	5460	7790	7789.87	0.31	-241	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1238	-14.47	1.23	12	0.28	-537.00	6335.00	12140	20240108	-36.00	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	12140	-36.00	20240108	6880	12.94	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
61	20240619	131001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	-20	5	-0.26	325213060	41735	53.17	7770	7890	7740	10120	5460	7790	7792.33	0.31	-241	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1238	-14.47	1.23	12	0.26	-537.00	6335.00	12140	20240108	-36.00	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	12140	-36.00	20240108	6880	12.94	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
62	20240619	121003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7760	-30	5	-0.39	290599650	37270	47.48	7770	7890	7760	10120	5460	7790	7797.15	0.31	-241	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1236	-14.45	1.22	12	0.23	-537.00	6335.00	12140	20240108	-36.08	6880	20231027	12.79	12140	-36.08	20240108	7280	6.59	20240328	12140	-36.08	20240108	6880	12.79	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
63	20240619	111007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-10	5	-0.13	247488400	31724	40.41	7770	7890	7760	10120	5460	7790	7801.30	0.31	122	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1239	-14.49	1.23	12	0.20	-537.00	6335.00	12140	20240108	-35.91	6880	20231027	13.08	12140	-35.91	20240108	7280	6.87	20240328	12140	-35.91	20240108	6880	13.08	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
64	20240619	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	0	3	0.00	156144500	19991	25.47	7770	7890	7760	10120	5460	7790	7810.74	0.31	-74	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1241	-14.51	1.23	12	0.13	-537.00	6335.00	12140	20240108	-35.83	6880	20231027	13.23	12140	-35.83	20240108	7280	7.01	20240328	12140	-35.83	20240108	6880	13.23	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
65	20240619	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	80	2	1.03	32515910	4162	5.30	7770	7890	7770	10120	5460	7790	7812.57	0.31	0	8030	7910	7830	7710	7630	7870	7670	80	2330	500	5450	10	1	15930310	1254	-14.66	1.24	12	0.03	-537.00	6335.00	12140	20240108	-35.17	6880	20231027	14.39	12140	-35.17	20240108	7280	8.10	20240328	12140	-35.17	20240108	6880	14.39	20231027	5.86	N	263600	500	80 억	49289	N	N	0	N	N
66	20240618	161001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-70	5	-0.89	606196010	77594	122.39	7950	7950	7750	10210	5510	7860	7811.60	0.29	4599	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1241	-14.51	1.23	12	0.49	-537.00	6335.00	12280	20230612	-36.56	6880	20231027	13.23	12140	-35.83	20240108	7280	7.01	20240328	12140	-35.83	20240108	6880	13.23	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
67	20240618	151000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-70	5	-0.89	590780410	75615	119.26	7950	7950	7750	10210	5510	7860	7812.18	0.29	4250	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1241	-14.51	1.23	12	0.47	-537.00	6335.00	12280	20230612	-36.56	6880	20231027	13.23	12140	-35.83	20240108	7280	7.01	20240328	12140	-35.83	20240108	6880	13.23	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
68	20240618	141003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-80	5	-1.02	503362240	64375	101.54	7950	7950	7760	10210	5510	7860	7818.37	0.29	4111	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1239	-14.49	1.23	12	0.40	-537.00	6335.00	12280	20230612	-36.64	6880	20231027	13.08	12140	-35.91	20240108	7280	6.87	20240328	12140	-35.91	20240108	6880	13.08	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
69	20240618	131005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-30	5	-0.38	280166990	35736	56.37	7950	7950	7810	10210	5510	7860	7839.15	0.29	919	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1247	-14.58	1.24	12	0.22	-537.00	6335.00	12280	20230612	-36.24	6880	20231027	13.81	12140	-35.50	20240108	7280	7.55	20240328	12140	-35.50	20240108	6880	13.81	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
70	20240618	121002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-10	5	-0.13	242168210	30880	48.71	7950	7950	7810	10210	5510	7860	7841.45	0.29	1010	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1251	-14.62	1.24	12	0.19	-537.00	6335.00	12280	20230612	-36.07	6880	20231027	14.10	12140	-35.34	20240108	7280	7.83	20240328	12140	-35.34	20240108	6880	14.10	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
71	20240618	111001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	-20	5	-0.25	209351730	26688	42.09	7950	7950	7810	10210	5510	7860	7843.61	0.29	1251	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1249	-14.60	1.24	12	0.17	-537.00	6335.00	12280	20230612	-36.16	6880	20231027	13.95	12140	-35.42	20240108	7280	7.69	20240328	12140	-35.42	20240108	6880	13.95	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
72	20240618	101000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-30	5	-0.38	161701160	20612	32.51	7950	7950	7810	10210	5510	7860	7843.98	0.29	2154	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1247	-14.58	1.24	12	0.13	-537.00	6335.00	12280	20230612	-36.24	6880	20231027	13.81	12140	-35.50	20240108	7280	7.55	20240328	12140	-35.50	20240108	6880	13.81	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
73	20240618	091010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	50	2	0.64	28900160	3663	5.78	7950	7950	7870	10210	5510	7860	7906.30	0.29	785	8073	7966	7913	7806	7753	7940	7780	80	2350	500	5500	10	1	15930310	1260	-14.73	1.25	12	0.02	-537.00	6335.00	12280	20230612	-35.59	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	12140	-34.84	20240108	6880	14.97	20231027	5.87	N	263600	500	80 억	46163	N	N	0	N	N
74	20240617	160953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	-20	5	-0.25	479074320	60435	85.68	7880	8020	7860	10240	5520	7880	7927.14	0.28	1163	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1252	-14.64	1.24	12	0.38	-537.00	6335.00	12510	20230609	-37.17	6880	20231027	14.24	12140	-35.26	20240108	7280	7.97	20240328	12140	-35.26	20240108	6880	14.24	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
75	20240617	151000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	0	3	0.00	452946650	57116	80.97	7880	8020	7860	10240	5520	7880	7930.29	0.28	1008	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1255	-14.67	1.24	12	0.36	-537.00	6335.00	12510	20230609	-37.01	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	12140	-35.09	20240108	6880	14.53	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
76	20240617	140951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-10	5	-0.13	392788310	49480	70.15	7880	8020	7870	10240	5520	7880	7938.32	0.28	715	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1254	-14.66	1.24	12	0.31	-537.00	6335.00	12510	20230609	-37.09	6880	20231027	14.39	12140	-35.17	20240108	7280	8.10	20240328	12140	-35.17	20240108	6880	14.39	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
77	20240617	130950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	40	2	0.51	320982820	40377	57.24	7880	8020	7880	10240	5520	7880	7949.65	0.28	569	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1262	-14.75	1.25	12	0.25	-537.00	6335.00	12510	20230609	-36.69	6880	20231027	15.12	12140	-34.76	20240108	7280	8.79	20240328	12140	-34.76	20240108	6880	15.12	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
78	20240617	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	40	2	0.51	309045900	38870	55.11	7880	8020	7880	10240	5520	7880	7950.76	0.28	656	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1262	-14.75	1.25	12	0.24	-537.00	6335.00	12510	20230609	-36.69	6880	20231027	15.12	12140	-34.76	20240108	7280	8.79	20240328	12140	-34.76	20240108	6880	15.12	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
79	20240617	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	90	2	1.14	248338590	31209	44.24	7880	8020	7880	10240	5520	7880	7957.27	0.28	713	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1270	-14.84	1.26	12	0.20	-537.00	6335.00	12510	20230609	-36.29	6880	20231027	15.84	12140	-34.35	20240108	7280	9.48	20240328	12140	-34.35	20240108	6880	15.84	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
80	20240617	100944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	100	2	1.27	179010440	22507	31.91	7880	8020	7880	10240	5520	7880	7953.55	0.28	2215	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1271	-14.86	1.26	12	0.14	-537.00	6335.00	12510	20230609	-36.21	6880	20231027	15.99	12140	-34.27	20240108	7280	9.62	20240328	12140	-34.27	20240108	6880	15.99	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
81	20240617	090949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	120	2	1.52	47143060	5922	8.40	7880	8020	7880	10240	5520	7880	7960.67	0.28	730	8126	8002	7926	7802	7726	7965	7765	80	2360	500	5510	10	1	15930310	1274	-14.90	1.26	12	0.04	-537.00	6335.00	12510	20230609	-36.05	6880	20231027	16.28	12140	-34.10	20240108	7280	9.89	20240328	12140	-34.10	20240108	6880	16.28	20231027	5.93	N	263600	500	80 억	45002	N	N	0	N	N
82	20240614	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-100	5	-1.25	548454790	69309	56.81	8040	8050	7850	10370	5590	7980	7913.30	0.29	-1851	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1255	-14.67	1.24	12	0.44	-537.00	6335.00	12670	20230608	-37.81	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	12140	-35.09	20240108	6880	14.53	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
83	20240614	150826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-80	5	-1.00	494152730	62423	51.17	8040	8050	7850	10370	5590	7980	7916.20	0.29	-1851	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1258	-14.71	1.25	12	0.39	-537.00	6335.00	12670	20230608	-37.65	6880	20231027	14.83	12140	-34.93	20240108	7280	8.52	20240328	12140	-34.93	20240108	6880	14.83	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
84	20240614	140825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-100	5	-1.25	477481280	60311	49.44	8040	8050	7850	10370	5590	7980	7916.98	0.29	-1906	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1255	-14.67	1.24	12	0.38	-537.00	6335.00	12670	20230608	-37.81	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	12140	-35.09	20240108	6880	14.53	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
85	20240614	130827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-40	5	-0.50	415271070	52444	42.99	8040	8050	7850	10370	5590	7980	7918.37	0.29	-2152	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1265	-14.79	1.25	12	0.33	-537.00	6335.00	12670	20230608	-37.33	6880	20231027	15.41	12140	-34.60	20240108	7280	9.07	20240328	12140	-34.60	20240108	6880	15.41	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
86	20240614	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-60	5	-0.75	386212910	48779	39.98	8040	8050	7850	10370	5590	7980	7917.61	0.29	-2017	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1262	-14.75	1.25	12	0.31	-537.00	6335.00	12670	20230608	-37.49	6880	20231027	15.12	12140	-34.76	20240108	7280	8.79	20240328	12140	-34.76	20240108	6880	15.12	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
87	20240614	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-90	5	-1.13	359027700	45346	37.17	8040	8050	7850	10370	5590	7980	7917.52	0.29	-2019	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1257	-14.69	1.25	12	0.28	-537.00	6335.00	12670	20230608	-37.73	6880	20231027	14.68	12140	-35.01	20240108	7280	8.38	20240328	12140	-35.01	20240108	6880	14.68	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
88	20240614	100932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-70	5	-0.88	262191920	33047	27.09	8040	8050	7890	10370	5590	7980	7933.91	0.29	-1581	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1260	-14.73	1.25	12	0.21	-537.00	6335.00	12670	20230608	-37.57	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	12140	-34.84	20240108	6880	14.97	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
89	20240614	090938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	27854180	3480	2.85	8040	8050	7980	10370	5590	7980	8004.07	0.29	12	8286	8132	8056	7902	7826	8095	7865	80	2390	500	5580	10	1	15930310	1273	-14.88	1.26	12	0.02	-537.00	6335.00	12670	20230608	-36.94	6880	20231027	16.13	12140	-34.18	20240108	7280	9.75	20240328	12140	-34.18	20240108	6880	16.13	20231027	5.79	N	263600	500	80 억	46977	N	N	0	N	N
90	20240613	160924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-100	5	-1.24	970292800	120281	19.20	8100	8210	7980	10500	5660	8080	8068.15	0.27	-418	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1271	-14.86	1.26	12	0.76	-537.00	6335.00	14200	20230607	-43.80	6880	20231027	15.99	12140	-34.27	20240108	7280	9.62	20240328	12140	-34.27	20240108	6880	15.99	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
91	20240613	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-70	5	-0.87	841080820	104112	16.62	8100	8210	8010	10500	5660	8080	8078.62	0.27	-238	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1276	-14.92	1.26	12	0.65	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	12140	-34.02	20240108	6880	16.42	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
92	20240613	140930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-70	5	-0.87	687121950	84908	13.56	8100	8210	8010	10500	5660	8080	8092.55	0.27	1099	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1276	-14.92	1.26	12	0.53	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	12140	-34.02	20240108	6880	16.42	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
93	20240613	130928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-20	5	-0.25	569513850	70286	11.22	8100	8210	8050	10500	5660	8080	8102.81	0.27	6733	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1284	-15.01	1.27	12	0.44	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	12140	-33.61	20240108	6880	17.15	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
94	20240613	120931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	0	3	0.00	549319150	67783	10.82	8100	8210	8050	10500	5660	8080	8104.08	0.27	7194	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1287	-15.05	1.28	12	0.43	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	12140	-33.44	20240108	6880	17.44	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
95	20240613	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-10	5	-0.12	491702240	60636	9.68	8100	8210	8050	10500	5660	8080	8109.08	0.27	8252	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1286	-15.03	1.27	12	0.38	-537.00	6335.00	14200	20230607	-43.17	6880	20231027	17.30	12140	-33.53	20240108	7280	10.85	20240328	12140	-33.53	20240108	6880	17.30	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
96	20240613	100924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	30	2	0.37	393891400	48517	7.75	8100	8210	8050	10500	5660	8080	8118.63	0.27	8504	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1292	-15.10	1.28	12	0.30	-537.00	6335.00	14200	20230607	-42.89	6880	20231027	17.88	12140	-33.20	20240108	7280	11.40	20240328	12140	-33.20	20240108	6880	17.88	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
97	20240613	090932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	60	2	0.74	144784850	17761	2.84	8100	8210	8100	10500	5660	8080	8151.84	0.27	736	8840	8460	8230	7850	7620	8345	7735	80	2420	500	5650	10	1	15930310	1297	-15.16	1.28	12	0.11	-537.00	6335.00	14200	20230607	-42.68	6880	20231027	18.31	12140	-32.95	20240108	7280	11.81	20240328	12140	-32.95	20240108	6880	18.31	20231027	5.86	N	263600	500	80 억	42400	N	N	0	N	N
98	20240612	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	180	2	2.28	5186089570	623701	450.91	8600	8610	8000	10270	5530	7900	8315.10	0.33	-11190	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1287	-15.05	1.28	12	3.92	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	12280	-34.20	20230612	6880	17.44	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
99	20240612	150926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	110	2	1.39	5111840320	614485	444.25	8600	8610	8010	10270	5530	7900	8318.90	0.33	-12053	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1276	-14.92	1.26	12	3.86	-537.00	6335.00	14200	20230607	-43.59	6880	20231027	16.42	12140	-34.02	20240108	7280	10.03	20240328	12280	-34.77	20230612	6880	16.42	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
100	20240612	140921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	180	2	2.28	4899272780	588041	425.13	8600	8610	8060	10270	5530	7900	8331.52	0.33	-14287	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1287	-15.05	1.28	12	3.69	-537.00	6335.00	14200	20230607	-43.10	6880	20231027	17.44	12140	-33.44	20240108	7280	10.99	20240328	12280	-34.20	20230612	6880	17.44	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
101	20240612	130922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	280	2	3.54	4674649400	560368	405.13	8600	8610	8060	10270	5530	7900	8342.11	0.33	-14583	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1303	-15.23	1.29	12	3.52	-537.00	6335.00	14200	20230607	-42.39	6880	20231027	18.90	12140	-32.62	20240108	7280	12.36	20240328	12280	-33.39	20230612	6880	18.90	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
102	20240612	120919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	290	2	3.67	4578099390	548563	396.59	8600	8610	8060	10270	5530	7900	8345.62	0.33	-14332	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1305	-15.25	1.29	12	3.44	-537.00	6335.00	14200	20230607	-42.32	6880	20231027	19.04	12140	-32.54	20240108	7280	12.50	20240328	12280	-33.31	20230612	6880	19.04	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
103	20240612	110919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	370	2	4.68	4367563380	522909	378.05	8600	8610	8060	10270	5530	7900	8352.43	0.33	-12282	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1317	-15.40	1.31	12	3.28	-537.00	6335.00	14200	20230607	-41.76	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	12280	-32.65	20230612	6880	20.20	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
104	20240612	100921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	250	2	3.16	3888867710	464523	335.83	8600	8610	8100	10270	5530	7900	8371.74	0.33	-3364	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1298	-15.18	1.29	12	2.92	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	12280	-33.63	20230612	6880	18.46	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
105	20240612	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	370	2	4.68	2336882670	276410	199.84	8600	8610	8250	10270	5530	7900	8454.41	0.33	-9431	8133	8016	7953	7836	7773	7985	7805	80	2370	500	5530	10	1	15930310	1317	-15.40	1.31	12	1.74	-537.00	6335.00	14200	20230607	-41.76	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	12280	-32.65	20230612	6880	20.20	20231027	5.86	N	263600	500	80 억	53266	N	N	0	N	N
106	20240610	160912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	220	2	2.79	768163320	95317	217.68	7910	8150	7910	10240	5520	7880	8058.84	0.41	2133	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1290	-15.08	1.28	12	0.60	-537.00	6335.00	14200	20230607	-42.96	6880	20231027	17.73	12140	-33.28	20240108	7280	11.26	20240328	12280	-34.04	20230612	6880	17.73	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
107	20240610	150921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	180	2	2.28	709244280	88025	201.03	7910	8150	7910	10240	5520	7880	8057.31	0.41	2381	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1284	-15.01	1.27	12	0.55	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	12280	-34.36	20230612	6880	17.15	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
108	20240610	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	180	2	2.28	653696690	81140	185.30	7910	8150	7910	10240	5520	7880	8056.40	0.41	2650	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1284	-15.01	1.27	12	0.51	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	12280	-34.36	20230612	6880	17.15	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
109	20240610	130913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	190	2	2.41	605075390	75112	171.54	7910	8150	7910	10240	5520	7880	8055.64	0.41	2153	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1286	-15.03	1.27	12	0.47	-537.00	6335.00	14200	20230607	-43.17	6880	20231027	17.30	12140	-33.53	20240108	7280	10.85	20240328	12280	-34.28	20230612	6880	17.30	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
110	20240610	120916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	210	2	2.66	572539550	71088	162.35	7910	8150	7910	10240	5520	7880	8053.95	0.41	2174	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1289	-15.07	1.28	12	0.45	-537.00	6335.00	14200	20230607	-43.03	6880	20231027	17.59	12140	-33.36	20240108	7280	11.13	20240328	12280	-34.12	20230612	6880	17.59	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
111	20240610	110917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	180	2	2.28	460394100	57233	130.70	7910	8150	7910	10240	5520	7880	8044.21	0.41	5223	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1284	-15.01	1.27	12	0.36	-537.00	6335.00	14200	20230607	-43.24	6880	20231027	17.15	12140	-33.61	20240108	7280	10.71	20240328	12280	-34.36	20230612	6880	17.15	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
112	20240610	100914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	160	2	2.03	427613030	53159	121.40	7910	8150	7910	10240	5520	7880	8044.04	0.41	5634	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1281	-14.97	1.27	12	0.33	-537.00	6335.00	14200	20230607	-43.38	6880	20231027	16.86	12140	-33.77	20240108	7280	10.44	20240328	12280	-34.53	20230612	6880	16.86	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
113	20240610	090920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	270	2	3.43	226821370	28226	64.46	7910	8150	7910	10240	5520	7880	8035.90	0.41	9730	7973	7926	7893	7846	7813	7950	7870	80	2360	500	5510	10	1	15930310	1298	-15.18	1.29	12	0.18	-537.00	6335.00	14200	20230607	-42.61	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	12280	-33.63	20230612	6880	18.46	20231027	5.85	N	263600	500	80 억	65356	N	N	0	N	N
114	20240607	160946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	343870300	43635	105.87	7860	7940	7860	10210	5510	7860	7880.61	0.35	9217	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.27	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
115	20240607	150952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	330191740	41898	101.66	7860	7940	7860	10210	5510	7860	7880.85	0.35	9211	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.26	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
116	20240607	140947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	265851660	33725	81.83	7860	7940	7860	10210	5510	7860	7882.93	0.35	9310	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.21	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
117	20240607	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	219018050	27787	67.42	7860	7940	7860	10210	5510	7860	7882.03	0.35	10065	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.17	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
118	20240607	120947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	30	2	0.38	189015180	23980	58.18	7860	7940	7860	10210	5510	7860	7882.20	0.35	10065	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1257	-14.69	1.25	12	0.15	-537.00	6335.00	14200	20230607	-44.44	6880	20231027	14.68	12140	-35.01	20240108	7280	8.38	20240328	14200	-44.44	20230607	6880	14.68	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
119	20240607	110932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	155029470	19668	47.72	7860	7940	7860	10210	5510	7860	7882.32	0.35	10328	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.12	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
120	20240607	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	20	2	0.25	133323200	16915	41.04	7860	7940	7860	10210	5510	7860	7881.95	0.35	10631	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1255	-14.67	1.24	12	0.11	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
121	20240607	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	50	2	0.64	12630200	1606	3.90	7860	7910	7860	10210	5510	7860	7864.38	0.35	-60	8013	7936	7873	7796	7733	7975	7835	80	2350	500	5500	10	1	15930310	1260	-14.73	1.25	12	0.01	-537.00	6335.00	14200	20230607	-44.30	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	14200	-44.30	20230607	6880	14.97	20231027	5.88	N	263600	500	80 억	56120	N	N	0	N	N
122	20240605	160943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	-20	5	-0.25	314768190	39976	59.92	7810	7950	7810	10240	5520	7880	7873.96	0.34	3223	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1252	-14.64	1.24	12	0.25	-537.00	6335.00	14200	20230607	-44.65	6880	20231027	14.24	12140	-35.26	20240108	7280	7.97	20240328	14200	-44.65	20230607	6880	14.24	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
123	20240605	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-10	5	-0.13	308592920	39191	58.74	7810	7950	7810	10240	5520	7880	7874.08	0.34	3337	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1254	-14.66	1.24	12	0.25	-537.00	6335.00	14200	20230607	-44.58	6880	20231027	14.39	12140	-35.17	20240108	7280	8.10	20240328	14200	-44.58	20230607	6880	14.39	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
124	20240605	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	20	2	0.25	272891280	34661	51.95	7810	7950	7810	10240	5520	7880	7873.15	0.34	3337	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1258	-14.71	1.25	12	0.22	-537.00	6335.00	14200	20230607	-44.37	6880	20231027	14.83	12140	-34.93	20240108	7280	8.52	20240328	14200	-44.37	20230607	6880	14.83	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
125	20240605	130940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	10	2	0.13	249347570	31677	47.48	7810	7950	7810	10240	5520	7880	7871.57	0.34	3526	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1257	-14.69	1.25	12	0.20	-537.00	6335.00	14200	20230607	-44.44	6880	20231027	14.68	12140	-35.01	20240108	7280	8.38	20240328	14200	-44.44	20230607	6880	14.68	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
126	20240605	120939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	20	2	0.25	233165510	29628	44.41	7810	7950	7810	10240	5520	7880	7869.77	0.34	3677	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1258	-14.71	1.25	12	0.19	-537.00	6335.00	14200	20230607	-44.37	6880	20231027	14.83	12140	-34.93	20240108	7280	8.52	20240328	14200	-44.37	20230607	6880	14.83	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
127	20240605	110939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	30	2	0.38	199577240	25375	38.03	7810	7950	7810	10240	5520	7880	7865.11	0.34	4161	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1260	-14.73	1.25	12	0.16	-537.00	6335.00	14200	20230607	-44.30	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	14200	-44.30	20230607	6880	14.97	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
128	20240605	100938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	0	3	0.00	132769250	16909	25.35	7810	7950	7810	10240	5520	7880	7851.99	0.34	2712	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1255	-14.67	1.24	12	0.11	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
129	20240605	090936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	20	2	0.25	33386620	4260	6.39	7810	7950	7810	10240	5520	7880	7837.23	0.34	210	8080	7980	7900	7800	7720	8030	7850	80	2360	500	5510	10	1	15930310	1258	-14.71	1.25	12	0.03	-537.00	6335.00	14200	20230607	-44.37	6880	20231027	14.83	12140	-34.93	20240108	7280	8.52	20240328	14200	-44.37	20230607	6880	14.83	20231027	5.90	N	263600	500	80 억	53496	N	N	0	N	N
130	20240604	160930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-70	5	-0.88	519685570	66106	115.08	7820	8000	7820	10330	5570	7950	7861.23	0.32	2455	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1255	-14.67	1.24	12	0.41	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
131	20240604	150930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-120	5	-1.51	484142540	61581	107.20	7820	8000	7820	10330	5570	7950	7861.88	0.32	3833	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1247	-14.58	1.24	12	0.39	-537.00	6335.00	14200	20230607	-44.86	6880	20231027	13.81	12140	-35.50	20240108	7280	7.55	20240328	14200	-44.86	20230607	6880	13.81	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
132	20240604	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	-90	5	-1.13	390177750	49583	86.31	7820	8000	7820	10330	5570	7950	7869.18	0.32	4501	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1252	-14.64	1.24	12	0.31	-537.00	6335.00	14200	20230607	-44.65	6880	20231027	14.24	12140	-35.26	20240108	7280	7.97	20240328	14200	-44.65	20230607	6880	14.24	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
133	20240604	130929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-100	5	-1.26	365674220	46467	80.89	7820	8000	7820	10330	5570	7950	7869.55	0.32	4736	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1251	-14.62	1.24	12	0.29	-537.00	6335.00	14200	20230607	-44.72	6880	20231027	14.10	12140	-35.34	20240108	7280	7.83	20240328	14200	-44.72	20230607	6880	14.10	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
134	20240604	120927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-70	5	-0.88	318386790	40462	70.43	7820	8000	7820	10330	5570	7950	7868.79	0.32	4920	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1255	-14.67	1.24	12	0.25	-537.00	6335.00	14200	20230607	-44.51	6880	20231027	14.53	12140	-35.09	20240108	7280	8.24	20240328	14200	-44.51	20230607	6880	14.53	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
135	20240604	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-10	5	-0.13	295931170	37614	65.48	7820	8000	7820	10330	5570	7950	7867.58	0.32	4586	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1265	-14.79	1.25	12	0.24	-537.00	6335.00	14200	20230607	-44.08	6880	20231027	15.41	12140	-34.60	20240108	7280	9.07	20240328	14200	-44.08	20230607	6880	15.41	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
136	20240604	100926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-40	5	-0.50	220596380	28030	48.79	7820	8000	7820	10330	5570	7950	7870.01	0.32	4579	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1260	-14.73	1.25	12	0.18	-537.00	6335.00	14200	20230607	-44.30	6880	20231027	14.97	12140	-34.84	20240108	7280	8.65	20240328	14200	-44.30	20230607	6880	14.97	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
137	20240604	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-50	5	-0.63	130860500	16641	28.97	7820	7950	7820	10330	5570	7950	7863.74	0.32	3594	8216	8082	8016	7882	7816	8050	7850	80	2380	500	5560	10	1	15930310	1258	-14.71	1.25	12	0.10	-537.00	6335.00	14200	20230607	-44.37	6880	20231027	14.83	12140	-34.93	20240108	7280	8.52	20240328	14200	-44.37	20230607	6880	14.83	20231027	5.97	N	263600	500	80 억	51041	N	N	0	N	N
138	20240603	160916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	110	2	1.40	458240220	57092	136.57	8040	8150	7950	10190	5490	7840	8027.34	0.30	3036	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1266	-14.80	1.25	12	0.36	-537.00	6335.00	14200	20230607	-44.01	6880	20231027	15.55	12140	-34.51	20240108	7280	9.20	20240328	14200	-44.01	20230607	6880	15.55	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
139	20240603	150918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	120	2	1.53	428661470	53372	127.67	8040	8150	7950	10190	5490	7840	8031.58	0.30	2479	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1268	-14.82	1.26	12	0.34	-537.00	6335.00	14200	20230607	-43.94	6880	20231027	15.70	12140	-34.43	20240108	7280	9.34	20240328	14200	-43.94	20230607	6880	15.70	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
140	20240603	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	150	2	1.91	381747600	47494	113.61	8040	8150	7950	10190	5490	7840	8037.81	0.30	2431	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1273	-14.88	1.26	12	0.30	-537.00	6335.00	14200	20230607	-43.73	6880	20231027	16.13	12140	-34.18	20240108	7280	9.75	20240328	14200	-43.73	20230607	6880	16.13	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
141	20240603	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	110	2	1.40	363218720	45170	108.05	8040	8150	7950	10190	5490	7840	8041.15	0.30	2564	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1266	-14.80	1.25	12	0.28	-537.00	6335.00	14200	20230607	-44.01	6880	20231027	15.55	12140	-34.51	20240108	7280	9.20	20240328	14200	-44.01	20230607	6880	15.55	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
142	20240603	120916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	150	2	1.91	326639840	40571	97.05	8040	8150	7950	10190	5490	7840	8051.07	0.30	2142	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1273	-14.88	1.26	12	0.25	-537.00	6335.00	14200	20230607	-43.73	6880	20231027	16.13	12140	-34.18	20240108	7280	9.75	20240328	14200	-43.73	20230607	6880	16.13	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
143	20240603	110911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	140	2	1.79	296863950	36853	88.15	8040	8150	7950	10190	5490	7840	8055.35	0.30	4429	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1271	-14.86	1.26	12	0.23	-537.00	6335.00	14200	20230607	-43.80	6880	20231027	15.99	12140	-34.27	20240108	7280	9.62	20240328	14200	-43.80	20230607	6880	15.99	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
144	20240603	100907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	200	2	2.55	221835480	27471	65.71	8040	8150	7970	10190	5490	7840	8075.26	0.30	6078	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1281	-14.97	1.27	12	0.17	-537.00	6335.00	14200	20230607	-43.38	6880	20231027	16.86	12140	-33.77	20240108	7280	10.44	20240328	14200	-43.38	20230607	6880	16.86	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N
145	20240603	090906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	230	2	2.93	157990090	19530	46.72	8040	8150	7970	10190	5490	7840	8089.61	0.30	4883	7960	7900	7840	7780	7720	7930	7810	80	2350	500	5480	10	1	15930310	1286	-15.03	1.27	12	0.12	-537.00	6335.00	14200	20230607	-43.17	6880	20231027	17.30	12140	-33.53	20240108	7280	10.85	20240328	14200	-43.17	20230607	6880	17.30	20231027	5.93	N	263600	500	80 억	47933	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History