KissMeData/382900/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161256	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	600	2	2.31	5715811150	215480	61.58	26400	26800	26050	33700	18200	25950	26528.18	1.87	-1823	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2326	-97.97	2.12	12	2.46	-271.00	12498.00	30500	20230622	-12.95	16630	20231116	59.65	29500	-10.00	20240527	17210	54.27	20240307	30500	-12.95	20230622	16630	59.65	20231116	4.15	N	382900	500	43 억	163767	N	N	1	N	Y
3	20240531	151258	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26500	550	2	2.12	4918647400	185455	53.00	26400	26800	26050	33700	18200	25950	26524.68	1.87	-2597	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2322	-97.79	2.12	12	2.12	-271.00	12498.00	30500	20230622	-13.11	16630	20231116	59.35	29500	-10.17	20240527	17210	53.98	20240307	30500	-13.11	20230622	16630	59.35	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
4	20240531	141256	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	700	2	2.70	4060232050	152773	43.66	26400	26800	26300	33700	18200	25950	26580.39	1.87	-2688	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2335	-98.34	2.13	12	1.74	-271.00	12498.00	30500	20230622	-12.62	16630	20231116	60.25	29500	-9.66	20240527	17210	54.85	20240307	30500	-12.62	20230622	16630	60.25	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
5	20240531	131259	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	800	2	3.08	3602678200	135562	38.74	26400	26800	26300	33700	18200	25950	26579.81	1.87	-2790	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2344	-98.71	2.14	12	1.55	-271.00	12498.00	30500	20230622	-12.30	16630	20231116	60.85	29500	-9.32	20240527	17210	55.43	20240307	30500	-12.30	20230622	16630	60.85	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
6	20240531	121301	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26800	850	2	3.28	3165588250	119239	34.07	26400	26800	26300	33700	18200	25950	26552.54	1.87	-2880	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2348	-98.89	2.14	12	1.36	-271.00	12498.00	30500	20230622	-12.13	16630	20231116	61.15	29500	-9.15	20240527	17210	55.72	20240307	30500	-12.13	20230622	16630	61.15	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
7	20240531	111258	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26500	550	2	2.12	2516867450	95033	27.16	26400	26650	26300	33700	18200	25950	26488.95	1.87	-2971	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2322	-97.79	2.12	12	1.08	-271.00	12498.00	30500	20230622	-13.11	16630	20231116	59.35	29500	-10.17	20240527	17210	53.98	20240307	30500	-13.11	20230622	16630	59.35	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
8	20240531	101251	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	700	2	2.70	1744807950	65983	18.86	26400	26650	26300	33700	18200	25950	26449.71	1.87	-3066	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2335	-98.34	2.13	12	0.75	-271.00	12498.00	30500	20230622	-12.62	16630	20231116	60.25	29500	-9.66	20240527	17210	54.85	20240307	30500	-12.62	20230622	16630	60.25	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
9	20240531	091302	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	450	2	1.73	575402850	21810	6.23	26400	26400	26400	33700	18200	25950	26400.00	1.87	-3161	27983	26966	26183	25166	24383	26575	24775	44	7750	500	19200	50	1	8761000	2313	-97.42	2.11	12	0.25	-271.00	12498.00	30500	20230622	-13.44	16630	20231116	58.75	29500	-10.51	20240527	17210	53.40	20240307	30500	-13.44	20230622	16630	58.75	20231116	4.15	N	382900	500	43 억	163767	N	N	107	N	Y
10	20240530	161252	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25950	-1500	5	-5.46	8869570350	339849	92.78	27200	27200	25400	35650	19250	27450	26098.46	2.00	-11485	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2273	-95.76	2.08	12	3.88	-271.00	12498.00	30500	20230622	-14.92	16630	20231116	56.04	29500	-12.03	20240527	17210	50.78	20240307	30500	-14.92	20230622	16630	56.04	20231116	3.93	N	382900	500	43 억	175552	N	N	107	N	Y
11	20240530	151253	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	-1550	5	-5.65	8487171150	325113	88.75	27200	27200	25400	35650	19250	27450	26105.04	2.00	-11825	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2269	-95.57	2.07	12	3.71	-271.00	12498.00	30500	20230622	-15.08	16630	20231116	55.74	29500	-12.20	20240527	17210	50.49	20240307	30500	-15.08	20230622	16630	55.74	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
12	20240530	141252	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25650	-1800	5	-6.56	8092831200	309849	84.59	27200	27200	25400	35650	19250	27450	26118.36	2.00	-11830	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2247	-94.65	2.05	12	3.54	-271.00	12498.00	30500	20230622	-15.90	16630	20231116	54.24	29500	-13.05	20240527	17210	49.04	20240307	30500	-15.90	20230622	16630	54.24	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
13	20240530	131253	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	-1850	5	-6.74	7577119350	289763	79.10	27200	27200	25400	35650	19250	27450	26149.09	2.00	-11838	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2243	-94.46	2.05	12	3.31	-271.00	12498.00	30500	20230622	-16.07	16630	20231116	53.94	29500	-13.22	20240527	17210	48.75	20240307	30500	-16.07	20230622	16630	53.94	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
14	20240530	121250	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25400	-2050	5	-7.47	6361739500	242350	66.16	27200	27200	25400	35650	19250	27450	26249.90	2.00	-11850	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2225	-93.73	2.03	12	2.77	-271.00	12498.00	30500	20230622	-16.72	16630	20231116	52.74	29500	-13.90	20240527	17210	47.59	20240307	30500	-16.72	20230622	16630	52.74	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
15	20240530	111251	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	-1100	5	-4.01	4824134350	182545	49.83	27200	27200	26200	35650	19250	27450	26426.74	2.00	-11852	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2309	-97.23	2.11	12	2.08	-271.00	12498.00	30500	20230622	-13.61	16630	20231116	58.45	29500	-10.68	20240527	17210	53.11	20240307	30500	-13.61	20230622	16630	58.45	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
16	20240530	101254	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	-1250	5	-4.55	3126161650	118017	32.22	27200	27200	26200	35650	19250	27450	26488.57	2.00	-11853	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2295	-96.68	2.10	12	1.35	-271.00	12498.00	30500	20230622	-14.10	16630	20231116	57.55	29500	-11.19	20240527	17210	52.24	20240307	30500	-14.10	20230622	16630	57.55	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
17	20240530	091254	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-250	5	-0.91	416774150	15322	4.18	27200	27200	27200	35650	19250	27450	27200.00	2.00	964	29183	28316	27683	26816	26183	28000	26500	44	8200	500	20310	50	1	8761000	2383	-100.37	2.18	12	0.17	-271.00	12498.00	30500	20230622	-10.82	16630	20231116	63.56	29500	-7.80	20240527	17210	58.05	20240307	30500	-10.82	20230622	16630	63.56	20231116	3.93	N	382900	500	43 억	175552	N	N	203	N	Y
18	20240529	161240	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-1050	5	-3.68	9881016200	356514	28.23	28200	28550	27050	37050	19950	28500	27700.77	1.98	1033	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2405	-101.29	2.20	12	4.07	-271.00	12498.00	30500	20230622	-10.00	16630	20231116	65.06	29500	-6.95	20240527	17210	59.50	20240307	30500	-10.00	20230622	16630	65.06	20231116	4.66	N	382900	500	43 억	173515	N	N	203	N	Y
19	20240529	151243	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27050	-1450	5	-5.09	9298417400	335290	26.55	28200	28550	27050	37050	19950	28500	27716.68	1.98	81	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2370	-99.82	2.16	12	3.83	-271.00	12498.00	30500	20230622	-11.31	16630	20231116	62.66	29500	-8.31	20240527	17210	57.18	20240307	30500	-11.31	20230622	16630	62.66	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
20	20240529	141242	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-1300	5	-4.56	8155095050	293023	23.20	28200	28550	27200	37050	19950	28500	27815.11	1.98	76	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2383	-100.37	2.18	12	3.34	-271.00	12498.00	30500	20230622	-10.82	16630	20231116	63.56	29500	-7.80	20240527	17210	58.05	20240307	30500	-10.82	20230622	16630	63.56	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
21	20240529	131245	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-1050	5	-3.68	7025451850	251492	19.91	28200	28550	27400	37050	19950	28500	27919.49	1.98	112	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2405	-101.29	2.20	12	2.87	-271.00	12498.00	30500	20230622	-10.00	16630	20231116	65.06	29500	-6.95	20240527	17210	59.50	20240307	30500	-10.00	20230622	16630	65.06	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
22	20240529	121243	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	-1100	5	-3.86	6157407300	219839	17.41	28200	28550	27400	37050	19950	28500	27993.13	1.98	110	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2401	-101.11	2.19	12	2.51	-271.00	12498.00	30500	20230622	-10.16	16630	20231116	64.76	29500	-7.12	20240527	17210	59.21	20240307	30500	-10.16	20230622	16630	64.76	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
23	20240529	111244	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	-700	5	-2.46	4870478650	173068	13.70	28200	28550	27800	37050	19950	28500	28127.45	1.98	109	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2436	-102.58	2.22	12	1.98	-271.00	12498.00	30500	20230622	-8.85	16630	20231116	67.17	29500	-5.76	20240527	17210	61.53	20240307	30500	-8.85	20230622	16630	67.17	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
24	20240529	101235	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	-550	5	-1.93	3260914250	115170	9.12	28200	28550	27950	37050	19950	28500	28302.32	1.98	107	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2449	-103.14	2.24	12	1.31	-271.00	12498.00	30500	20230622	-8.36	16630	20231116	68.07	29500	-5.25	20240527	17210	62.41	20240307	30500	-8.36	20230622	16630	68.07	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
25	20240529	091238	59	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28200	-300	5	-1.05	789286500	27917	2.21	28200	28200	28200	37050	19950	28500	28200.00	1.98	-1	31100	29800	28200	26900	25300	30450	27550	44	8550	500	21090	50	1	8761000	2471	-104.06	2.26	12	0.32	-271.00	12498.00	30500	20230622	-7.54	16630	20231116	69.57	29500	-4.41	20240527	17210	63.86	20240307	30500	-7.54	20230622	16630	69.57	20231116	4.66	N	382900	500	43 억	173515	N	N	345	N	Y
26	20240528	161233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28500	1300	2	4.78	34329114150	1225060	24.29	26950	29500	26600	35350	19050	27200	28021.65	1.41	50060	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2497	-105.17	2.28	12	13.98	-271.00	12498.00	30500	20230622	-6.56	16630	20231116	71.38	29500	0.00	20240527	17210	65.60	20240307	30500	-6.56	20230622	16630	71.38	20231116	4.98	N	382900	500	43 억	123558	N	N	345	N	N
27	20240528	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29350	2150	2	7.90	30601022400	1095788	21.73	26950	29400	26600	35350	19050	27200	27926.46	1.41	52650	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2571	-108.30	2.35	12	12.51	-271.00	12498.00	30500	20230622	-3.77	16630	20231116	76.49	29500	-0.51	20240527	17210	70.54	20240307	30500	-3.77	20230622	16630	76.49	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
28	20240528	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	700	2	2.57	20803017850	752524	14.92	26950	28300	26600	35350	19050	27200	27644.70	1.41	60737	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2444	-102.95	2.23	12	8.59	-271.00	12498.00	30500	20230622	-8.52	16630	20231116	67.77	29500	-5.42	20240527	17210	62.12	20240307	30500	-8.52	20230622	16630	67.77	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
29	20240528	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	700	2	2.57	16219654150	588810	11.68	26950	28000	26600	35350	19050	27200	27546.87	1.41	68630	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2444	-102.95	2.23	12	6.72	-271.00	12498.00	30500	20230622	-8.52	16630	20231116	67.77	29500	-5.42	20240527	17210	62.12	20240307	30500	-8.52	20230622	16630	67.77	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
30	20240528	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	600	2	2.21	14907036000	541494	10.74	26950	28000	26600	35350	19050	27200	27529.84	1.41	59689	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2436	-102.58	2.22	12	6.18	-271.00	12498.00	30500	20230622	-8.85	16630	20231116	67.17	29500	-5.76	20240527	17210	61.53	20240307	30500	-8.85	20230622	16630	67.17	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
31	20240528	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	750	2	2.76	12677316850	461336	9.15	26950	28000	26600	35350	19050	27200	27479.96	1.41	40932	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2449	-103.14	2.24	12	5.27	-271.00	12498.00	30500	20230622	-8.36	16630	20231116	68.07	29500	-5.25	20240527	17210	62.41	20240307	30500	-8.36	20230622	16630	68.07	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
32	20240528	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	400	2	1.47	9930962500	362481	7.19	26950	28000	26600	35350	19050	27200	27397.54	1.41	17361	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2418	-101.85	2.21	12	4.14	-271.00	12498.00	30500	20230622	-9.51	16630	20231116	65.97	29500	-6.44	20240527	17210	60.37	20240307	30500	-9.51	20230622	16630	65.97	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
33	20240528	091237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	-200	5	-0.74	3393219100	125364	2.49	26950	27650	26600	35350	19050	27200	27066.26	1.41	6785	30933	29066	27633	25766	24333	30000	26700	44	8150	500	20120	50	1	8761000	2365	-99.63	2.16	12	1.43	-271.00	12498.00	30500	20230622	-11.48	16630	20231116	62.36	29500	-8.47	20240527	17210	56.89	20240307	30500	-11.48	20230622	16630	62.36	20231116	4.98	N	382900	500	43 억	123558	N	N	8	N	N
34	20240527	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	1300	2	5.02	138317533600	4993205	242.58	26800	29500	26200	33650	18150	25900	27701.34	1.48	-8480	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2383	-100.37	2.18	12	56.99	-271.00	12498.00	30500	20230622	-10.82	16630	20231116	63.56	29500	-7.80	20240527	17210	58.05	20240307	30500	-10.82	20230622	16630	63.56	20231116	2.79	N	382900	500	43 억	129292	N	N	8	N	N
35	20240527	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	1300	2	5.02	136965312250	4943457	240.16	26800	29500	26200	33650	18150	25900	27706.38	1.48	-11641	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2383	-100.37	2.18	12	56.43	-271.00	12498.00	30500	20230622	-10.82	16630	20231116	63.56	29500	-7.80	20240527	17210	58.05	20240307	30500	-10.82	20230622	16630	63.56	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
36	20240527	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	1800	2	6.95	130610057650	4711355	228.89	26800	29500	26200	33650	18150	25900	27722.40	1.48	-18591	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2427	-102.21	2.22	12	53.78	-271.00	12498.00	30500	20230622	-9.18	16630	20231116	66.57	29500	-6.10	20240527	17210	60.95	20240307	30500	-9.18	20230622	16630	66.57	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
37	20240527	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	1700	2	6.56	112759412250	4068908	197.67	26800	29500	26200	33650	18150	25900	27712.45	1.48	-27449	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2418	-101.85	2.21	12	46.44	-271.00	12498.00	30500	20230622	-9.51	16630	20231116	65.97	29500	-6.44	20240527	17210	60.37	20240307	30500	-9.51	20230622	16630	65.97	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
38	20240527	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	1500	2	5.79	108123487250	3898878	189.41	26800	29500	26200	33650	18150	25900	27731.95	1.48	-25993	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2401	-101.11	2.19	12	44.50	-271.00	12498.00	30500	20230622	-10.16	16630	20231116	64.76	29500	-7.12	20240527	17210	59.21	20240307	30500	-10.16	20230622	16630	64.76	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
39	20240527	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	1400	2	5.41	97701968450	3516555	170.84	26800	29500	26200	33650	18150	25900	27783.43	1.48	-27059	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2392	-100.74	2.18	12	40.14	-271.00	12498.00	30500	20230622	-10.49	16630	20231116	64.16	29500	-7.46	20240527	17210	58.63	20240307	30500	-10.49	20230622	16630	64.16	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
40	20240527	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26450	550	2	2.12	66907680350	2400205	116.61	26800	29500	26200	33650	18150	25900	27875.82	1.48	-24228	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2317	-97.60	2.12	12	27.40	-271.00	12498.00	30500	20230622	-13.28	16630	20231116	59.05	29500	-10.34	20240527	17210	53.69	20240307	30500	-13.28	20230622	16630	59.05	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
41	20240527	091232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	2050	2	7.92	39106066400	1379723	67.03	26800	29500	26450	33650	18150	25900	28343.42	1.48	-16707	28100	27000	26000	24900	23900	27550	25450	44	7750	500	19160	50	1	8761000	2449	-103.14	2.24	12	15.75	-271.00	12498.00	30500	20230622	-8.36	16630	20231116	68.07	29500	-5.25	20240527	17210	62.41	20240307	30500	-8.36	20230622	16630	68.07	20231116	2.79	N	382900	500	43 억	129292	N	N	50	N	N
42	20240524	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	-150	5	-0.58	51850959550	1993644	36.58	25150	27100	25000	33850	18250	26050	26008.32	1.40	7341	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2269	-95.57	2.07	12	22.76	-271.00	12498.00	30500	20230622	-15.08	16630	20231116	55.74	27100	-4.43	20240524	17210	50.49	20240307	30500	-15.08	20230622	16630	55.74	20231116	2.24	N	382900	500	43 억	122303	N	N	50	N	N
43	20240524	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	-150	5	-0.58	50355756100	1935959	35.52	25150	27100	25000	33850	18250	26050	26010.64	1.40	6819	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2269	-95.57	2.07	12	22.10	-271.00	12498.00	30500	20230622	-15.08	16630	20231116	55.74	27100	-4.43	20240524	17210	50.49	20240307	30500	-15.08	20230622	16630	55.74	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
44	20240524	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25950	-100	5	-0.38	46602184450	1792137	32.88	25150	27100	25000	33850	18250	26050	26003.55	1.40	16732	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2273	-95.76	2.08	12	20.46	-271.00	12498.00	30500	20230622	-14.92	16630	20231116	56.04	27100	-4.24	20240524	17210	50.78	20240307	30500	-14.92	20230622	16630	56.04	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
45	20240524	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	-450	5	-1.73	44849261000	1724236	31.64	25150	27100	25000	33850	18250	26050	26010.97	1.40	-44	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2243	-94.46	2.05	12	19.68	-271.00	12498.00	30500	20230622	-16.07	16630	20231116	53.94	27100	-5.54	20240524	17210	48.75	20240307	30500	-16.07	20230622	16630	53.94	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
46	20240524	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	-350	5	-1.34	24639989550	957864	17.57	25150	26450	25000	33850	18250	26050	25721.99	1.40	23735	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2252	-94.83	2.06	12	10.93	-271.00	12498.00	30500	20230622	-15.74	16630	20231116	54.54	27000	-4.81	20240523	17210	49.33	20240307	30500	-15.74	20230622	16630	54.54	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
47	20240524	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25350	-700	5	-2.69	23400570550	909642	16.69	25150	26450	25000	33850	18250	26050	25723.04	1.40	16577	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2221	-93.54	2.03	12	10.38	-271.00	12498.00	30500	20230622	-16.89	16630	20231116	52.44	27000	-6.11	20240523	17210	47.30	20240307	30500	-16.89	20230622	16630	52.44	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
48	20240524	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	-300	5	-1.15	20855647750	810018	14.86	25150	26450	25000	33850	18250	26050	25745.05	1.40	11057	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2256	-95.02	2.06	12	9.25	-271.00	12498.00	30500	20230622	-15.57	16630	20231116	54.84	27000	-4.63	20240523	17210	49.62	20240307	30500	-15.57	20230622	16630	54.84	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
49	20240524	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	-150	5	-0.58	10890958800	424914	7.80	25150	26350	25000	33850	18250	26050	25625.42	1.40	437	31050	28550	24500	22000	17950	29800	23250	44	7800	500	19270	50	1	8761000	2269	-95.57	2.07	12	4.85	-271.00	12498.00	30500	20230622	-15.08	16630	20231116	55.74	27000	-4.07	20240523	17210	50.49	20240307	30500	-15.08	20230622	16630	55.74	20231116	2.24	N	382900	500	43 억	122303	N	N	46	N	N
50	20240523	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26050	5250	2	25.24	135645777350	5380960	220.83	20900	27000	20450	27000	14600	20800	25207.48	2.59	-118253	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	2282	-96.13	2.08	12	61.42	-271.00	12498.00	30500	20230622	-14.59	16630	20231116	56.64	27000	-3.52	20240523	17210	51.37	20240307	30500	-14.59	20230622	16630	56.64	20231116	2.27	N	382900	500	43 억	226902	N	N	46	N	N
51	20240523	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	6100	2	29.33	130002908100	5169053	212.14	20900	27000	20450	27000	14600	20800	25153.13	2.59	-109603	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	2357	-99.26	2.15	12	59.00	-271.00	12498.00	30500	20230622	-11.80	16630	20231116	61.76	27000	-0.37	20240523	17210	56.30	20240307	30500	-11.80	20230622	16630	61.76	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
52	20240523	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	6200	1	29.81	91411130750	3730335	153.09	20900	27000	20450	27000	14600	20800	24508.22	2.59	-92494	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	2365	-99.63	2.16	12	42.58	-271.00	12498.00	30500	20230622	-11.48	16630	20231116	62.36	27000	0.00	20240523	17210	56.89	20240307	30500	-11.48	20230622	16630	62.36	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
53	20240523	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	5450	2	26.20	69116106200	2899095	118.98	20900	26800	20450	27000	14600	20800	23844.18	2.59	-110007	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	2300	-96.86	2.10	12	33.09	-271.00	12498.00	30500	20230622	-13.93	16630	20231116	57.85	26800	-2.05	20240523	17210	52.53	20240307	30500	-13.93	20230622	16630	57.85	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
54	20240523	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21950	1150	2	5.53	13690775300	634868	26.05	20900	22300	20450	27000	14600	20800	21568.91	2.59	-16532	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	1923	-81.00	1.76	12	7.25	-271.00	12498.00	30500	20230622	-28.03	16630	20231116	31.99	22500	-2.44	20240522	17210	27.54	20240307	30500	-28.03	20230622	16630	31.99	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
55	20240523	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21900	1100	2	5.29	12067773700	560734	23.01	20900	22300	20450	27000	14600	20800	21525.83	2.59	-22306	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	1919	-80.81	1.75	12	6.40	-271.00	12498.00	30500	20230622	-28.20	16630	20231116	31.69	22500	-2.67	20240522	17210	27.25	20240307	30500	-28.20	20230622	16630	31.69	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
56	20240523	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	800	2	3.85	5443414500	258338	10.60	20900	21600	20450	27000	14600	20800	21074.55	2.59	-21550	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	1892	-79.70	1.73	12	2.95	-271.00	12498.00	30500	20230622	-29.18	16630	20231116	29.89	22500	-4.00	20240522	17210	25.51	20240307	30500	-29.18	20230622	16630	29.89	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
57	20240523	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-300	5	-1.44	2167096450	103977	4.27	20900	21250	20500	27000	14600	20800	20843.51	2.59	-14147	23906	22352	20946	19392	17986	23130	20170	44	6200	500	15390	50	1	8761000	1796	-75.65	1.64	12	1.19	-271.00	12498.00	30500	20230622	-32.79	16630	20231116	23.27	22500	-8.89	20240522	17210	19.12	20240307	30500	-32.79	20230622	16630	23.27	20231116	2.27	N	382900	500	43 억	226902	N	N	65	N	N
58	20240522	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	1500	2	7.77	52036068760	2420182	5478.00	19540	22500	19540	25050	13510	19300	21501.78	2.36	38676	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1822	-76.75	1.66	12	27.62	-271.00	12498.00	30500	20230622	-31.80	16630	20231116	25.08	22500	-7.56	20240522	17210	20.86	20240307	30500	-31.80	20230622	16630	25.08	20231116	2.31	N	382900	500	43 억	207189	N	N	65	N	N
59	20240522	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21150	1850	2	9.59	50914080310	2366367	5356.20	19540	22500	19540	25050	13510	19300	21515.97	2.36	28830	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1853	-78.04	1.69	12	27.01	-271.00	12498.00	30500	20230622	-30.66	16630	20231116	27.18	22500	-6.00	20240522	17210	22.89	20240307	30500	-30.66	20230622	16630	27.18	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
60	20240522	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21550	2250	2	11.66	45197760160	2095338	4742.73	19540	22500	19540	25050	13510	19300	21570.92	2.36	-16410	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1888	-79.52	1.72	12	23.92	-271.00	12498.00	30500	20230622	-29.34	16630	20231116	29.59	22500	-4.22	20240522	17210	25.22	20240307	30500	-29.34	20230622	16630	29.59	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
61	20240522	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	22350	3050	2	15.80	33244890910	1548155	3504.20	19540	22400	19540	25050	13510	19300	21474.25	2.36	-18174	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1958	-82.47	1.79	12	17.67	-271.00	12498.00	30500	20230622	-26.72	16630	20231116	34.40	22400	-0.22	20240522	17210	29.87	20240307	30500	-26.72	20230622	16630	34.40	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
62	20240522	121221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	1300	2	6.74	10108461110	488711	1106.18	19540	21200	19540	25050	13510	19300	20684.68	2.36	5520	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1805	-76.01	1.65	12	5.58	-271.00	12498.00	30500	20230622	-32.46	16630	20231116	23.87	21700	-5.07	20240327	17210	19.70	20240307	30500	-32.46	20230622	16630	23.87	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
63	20240522	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	1400	2	7.25	8992905760	434506	983.49	19540	21200	19540	25050	13510	19300	20697.71	2.36	-1096	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1814	-76.38	1.66	12	4.96	-271.00	12498.00	30500	20230622	-32.13	16630	20231116	24.47	21700	-4.61	20240327	17210	20.28	20240307	30500	-32.13	20230622	16630	24.47	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
64	20240522	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	1250	2	6.48	7490436310	361601	818.47	19540	21200	19540	25050	13510	19300	20715.69	2.36	-8025	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1800	-75.83	1.64	12	4.13	-271.00	12498.00	30500	20230622	-32.62	16630	20231116	23.57	21700	-5.30	20240327	17210	19.41	20240307	30500	-32.62	20230622	16630	23.57	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
65	20240522	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	1550	2	8.03	1913664260	93413	211.44	19540	20900	19540	25050	13510	19300	20489.47	2.36	-3504	20233	19766	19503	19036	18773	19635	18905	44	5750	500	14280	50	1	8761000	1827	-76.94	1.67	12	1.07	-271.00	12498.00	30500	20230622	-31.64	16630	20231116	25.38	21700	-3.92	20240327	17210	21.15	20240307	30500	-31.64	20230622	16630	25.38	20231116	2.31	N	382900	500	43 억	207189	N	N	360	N	N
66	20240521	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19300	-40	5	-0.21	832745520	42426	79.10	19340	19970	19240	25100	13540	19340	19630.29	2.43	-6011	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1691	-71.22	1.54	12	0.48	-271.00	12498.00	30500	20230622	-36.72	16630	20231116	16.06	21700	-11.06	20240327	17210	12.14	20240307	30500	-36.72	20230622	16630	16.06	20231116	2.16	N	382900	500	43 억	213261	N	N	360	N	N
67	20240521	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19280	-60	5	-0.31	776944070	39544	73.73	19340	19970	19240	25100	13540	19340	19647.59	2.43	-6231	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1689	-71.14	1.54	12	0.45	-271.00	12498.00	30500	20230622	-36.79	16630	20231116	15.94	21700	-11.15	20240327	17210	12.03	20240307	30500	-36.79	20230622	16630	15.94	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
68	20240521	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19350	10	2	0.05	739441000	37600	70.10	19340	19970	19240	25100	13540	19340	19665.99	2.43	-6118	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1695	-71.40	1.55	12	0.43	-271.00	12498.00	30500	20230622	-36.56	16630	20231116	16.36	21700	-10.83	20240327	17210	12.43	20240307	30500	-36.56	20230622	16630	16.36	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
69	20240521	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19500	160	2	0.83	624288560	31659	59.02	19340	19970	19340	25100	13540	19340	19719.16	2.43	-6474	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1708	-71.96	1.56	12	0.36	-271.00	12498.00	30500	20230622	-36.07	16630	20231116	17.26	21700	-10.14	20240327	17210	13.31	20240307	30500	-36.07	20230622	16630	17.26	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
70	20240521	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19520	180	2	0.93	577467820	29259	54.55	19340	19970	19340	25100	13540	19340	19736.43	2.43	-5353	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1710	-72.03	1.56	12	0.33	-271.00	12498.00	30500	20230622	-36.00	16630	20231116	17.38	21700	-10.05	20240327	17210	13.42	20240307	30500	-36.00	20230622	16630	17.38	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
71	20240521	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	280	2	1.45	554903180	28105	52.40	19340	19970	19340	25100	13540	19340	19743.95	2.43	-4931	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1719	-72.40	1.57	12	0.32	-271.00	12498.00	30500	20230622	-35.67	16630	20231116	17.98	21700	-9.59	20240327	17210	14.00	20240307	30500	-35.67	20230622	16630	17.98	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
72	20240521	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	340	2	1.76	492450880	24925	46.47	19340	19970	19340	25100	13540	19340	19757.32	2.43	-3670	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1724	-72.62	1.57	12	0.28	-271.00	12498.00	30500	20230622	-35.48	16630	20231116	18.34	21700	-9.31	20240327	17210	14.35	20240307	30500	-35.48	20230622	16630	18.34	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
73	20240521	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	190	2	0.98	86274670	4416	8.23	19340	19690	19340	25100	13540	19340	19536.88	2.43	972	20213	19776	19443	19006	18673	19610	18840	44	5760	500	14310	10	1	8761000	1711	-72.07	1.56	12	0.05	-271.00	12498.00	30500	20230622	-35.97	16630	20231116	17.44	21700	-10.00	20240327	17210	13.48	20240307	30500	-35.97	20230622	16630	17.44	20231116	2.16	N	382900	500	43 억	213261	N	N	449	N	N
74	20240517	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19630	-1020	5	-4.94	1396070210	70036	34.07	20200	20300	19630	26800	14500	20650	19931.75	2.43	-8843	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	10	1	8761000	1720	-72.44	1.57	12	0.80	-271.00	12498.00	30500	20230622	-35.64	16630	20231116	18.04	21700	-9.54	20240327	17210	14.06	20240307	30500	-35.64	20230622	16630	18.04	20231116	2.24	N	382900	500	43 억	212679	N	N	170	N	N
75	20240517	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19690	-960	5	-4.65	1314483290	65884	32.05	20200	20300	19660	26800	14500	20650	19948.13	2.43	-8904	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	10	1	8761000	1725	-72.66	1.58	12	0.75	-271.00	12498.00	30500	20230622	-35.44	16630	20231116	18.40	21700	-9.26	20240327	17210	14.41	20240307	30500	-35.44	20230622	16630	18.40	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
76	20240517	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19860	-790	5	-3.83	1143847160	57237	27.84	20200	20300	19710	26800	14500	20650	19980.73	2.43	-10428	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	10	1	8761000	1740	-73.28	1.59	12	0.65	-271.00	12498.00	30500	20230622	-34.89	16630	20231116	19.42	21700	-8.48	20240327	17210	15.40	20240307	30500	-34.89	20230622	16630	19.42	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
77	20240517	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19820	-830	5	-4.02	1078993190	53965	26.25	20200	20300	19710	26800	14500	20650	19990.48	2.43	-10668	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	10	1	8761000	1736	-73.14	1.59	12	0.62	-271.00	12498.00	30500	20230622	-35.02	16630	20231116	19.18	21700	-8.66	20240327	17210	15.17	20240307	30500	-35.02	20230622	16630	19.18	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
78	20240517	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	-820	5	-3.97	906496800	45256	22.01	20200	20300	19830	26800	14500	20650	20026.09	2.43	-8114	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	10	1	8761000	1737	-73.17	1.59	12	0.52	-271.00	12498.00	30500	20230622	-34.98	16630	20231116	19.24	21700	-8.62	20240327	17210	15.22	20240307	30500	-34.98	20230622	16630	19.24	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
79	20240517	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-650	5	-3.15	801583760	39975	19.44	20200	20300	19850	26800	14500	20650	20047.39	2.43	-7603	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	50	1	8761000	1752	-73.80	1.60	12	0.46	-271.00	12498.00	30500	20230622	-34.43	16630	20231116	20.26	21700	-7.83	20240327	17210	16.21	20240307	30500	-34.43	20230622	16630	20.26	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
80	20240517	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-650	5	-3.15	564011580	28062	13.65	20200	20300	19960	26800	14500	20650	20092.53	2.43	-3068	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	50	1	8761000	1752	-73.80	1.60	12	0.32	-271.00	12498.00	30500	20230622	-34.43	16630	20231116	20.26	21700	-7.83	20240327	17210	16.21	20240307	30500	-34.43	20230622	16630	20.26	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
81	20240517	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-450	5	-2.18	275825300	13712	6.67	20200	20300	20000	26800	14500	20650	20103.09	2.43	70	22096	21372	20626	19902	19156	21735	20265	44	6150	500	15280	50	1	8761000	1770	-74.54	1.62	12	0.16	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.24	N	382900	500	43 억	212679	N	N	91	N	N
82	20240516	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	770	2	3.87	4222779500	204582	455.92	20150	21350	19880	25800	13920	19880	20641.01	2.45	-3761	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1809	-76.20	1.65	12	2.34	-271.00	12498.00	30500	20230622	-32.30	16630	20231116	24.17	21700	-4.84	20240327	17210	19.99	20240307	30500	-32.30	20230622	16630	24.17	20231116	2.22	N	382900	500	43 억	214504	N	N	91	N	N
83	20240516	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	670	2	3.37	4066695100	196983	438.99	20150	21350	19880	25800	13920	19880	20644.90	2.45	-3459	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1800	-75.83	1.64	12	2.25	-271.00	12498.00	30500	20230622	-32.62	16630	20231116	23.57	21700	-5.30	20240327	17210	19.41	20240307	30500	-32.62	20230622	16630	23.57	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
84	20240516	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	720	2	3.62	3799697250	184012	410.08	20150	21350	19880	25800	13920	19880	20649.18	2.45	-135	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1805	-76.01	1.65	12	2.10	-271.00	12498.00	30500	20230622	-32.46	16630	20231116	23.87	21700	-5.07	20240327	17210	19.70	20240307	30500	-32.46	20230622	16630	23.87	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
85	20240516	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	720	2	3.62	3510341850	169934	378.71	20150	21350	19880	25800	13920	19880	20657.09	2.45	-94	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1805	-76.01	1.65	12	1.94	-271.00	12498.00	30500	20230622	-32.46	16630	20231116	23.87	21700	-5.07	20240327	17210	19.70	20240307	30500	-32.46	20230622	16630	23.87	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
86	20240516	121048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	920	2	4.63	1650387150	80978	180.46	20150	20900	19880	25800	13920	19880	20380.69	2.45	-495	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1822	-76.75	1.66	12	0.92	-271.00	12498.00	30500	20230622	-31.80	16630	20231116	25.08	21700	-4.15	20240327	17210	20.86	20240307	30500	-31.80	20230622	16630	25.08	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
87	20240516	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	270	2	1.36	723161500	35954	80.13	20150	20450	19880	25800	13920	19880	20113.52	2.45	-846	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1765	-74.35	1.61	12	0.41	-271.00	12498.00	30500	20230622	-33.93	16630	20231116	21.17	21700	-7.14	20240327	17210	17.08	20240307	30500	-33.93	20230622	16630	21.17	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
88	20240516	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	320	2	1.61	414689880	20539	45.77	20150	20450	19980	25800	13920	19880	20190.36	2.45	1455	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1770	-74.54	1.62	12	0.23	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
89	20240516	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	420	2	2.11	196066900	9662	21.53	20150	20450	20050	25800	13920	19880	20292.58	2.45	1398	20646	20262	19966	19582	19286	20115	19435	44	5920	500	14710	50	1	8761000	1778	-74.91	1.62	12	0.11	-271.00	12498.00	30500	20230622	-33.44	16630	20231116	22.07	21700	-6.45	20240327	17210	17.95	20240307	30500	-33.44	20230622	16630	22.07	20231116	2.22	N	382900	500	43 억	214504	N	N	17	N	N
90	20240514	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19880	-170	5	-0.85	890059160	44637	60.40	20150	20350	19670	26050	14050	20050	19940.08	2.44	2273	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	10	1	8761000	1742	-73.36	1.59	12	0.51	-271.00	12498.00	30500	20230622	-34.82	16630	20231116	19.54	21700	-8.39	20240327	17210	15.51	20240307	30500	-34.82	20230622	16630	19.54	20231116	2.36	N	382900	500	43 억	213816	N	N	17	N	N
91	20240514	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19780	-270	5	-1.35	790416260	39604	53.59	20150	20350	19670	26050	14050	20050	19957.99	2.44	1270	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	10	1	8761000	1733	-72.99	1.58	12	0.45	-271.00	12498.00	30500	20230622	-35.15	16630	20231116	18.94	21700	-8.85	20240327	17210	14.93	20240307	30500	-35.15	20230622	16630	18.94	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
92	20240514	141105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19720	-330	5	-1.65	685195280	34279	46.38	20150	20350	19670	26050	14050	20050	19988.78	2.44	1114	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	10	1	8761000	1728	-72.77	1.58	12	0.39	-271.00	12498.00	30500	20230622	-35.34	16630	20231116	18.58	21700	-9.12	20240327	17210	14.58	20240307	30500	-35.34	20230622	16630	18.58	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
93	20240514	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19790	-260	5	-1.30	580216250	28962	39.19	20150	20350	19760	26050	14050	20050	20033.71	2.44	95	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	10	1	8761000	1734	-73.03	1.58	12	0.33	-271.00	12498.00	30500	20230622	-35.11	16630	20231116	19.00	21700	-8.80	20240327	17210	14.99	20240307	30500	-35.11	20230622	16630	19.00	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
94	20240514	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	-60	5	-0.30	426421060	21220	28.71	20150	20350	19920	26050	14050	20050	20095.24	2.44	-229	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	10	1	8761000	1751	-73.76	1.60	12	0.24	-271.00	12498.00	30500	20230622	-34.46	16630	20231116	20.20	21700	-7.88	20240327	17210	16.15	20240307	30500	-34.46	20230622	16630	20.20	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
95	20240514	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	0	3	0.00	330692120	16425	22.23	20150	20350	19970	26050	14050	20050	20133.46	2.44	-353	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	50	1	8761000	1757	-73.99	1.60	12	0.19	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
96	20240514	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-50	5	-0.25	266340450	13208	17.87	20150	20350	20000	26050	14050	20050	20165.09	2.44	-471	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	50	1	8761000	1752	-73.80	1.60	12	0.15	-271.00	12498.00	30500	20230622	-34.43	16630	20231116	20.26	21700	-7.83	20240327	17210	16.21	20240307	30500	-34.43	20230622	16630	20.26	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
97	20240514	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	150	2	0.75	89807350	4448	6.02	20150	20350	20000	26050	14050	20050	20190.50	2.44	-146	20643	20346	20103	19806	19563	20225	19685	44	6000	500	14830	50	1	8761000	1770	-74.54	1.62	12	0.05	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.36	N	382900	500	43 억	213816	N	N	11	N	N
98	20240513	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-350	5	-1.72	1468990770	73295	51.70	20400	20400	19860	26500	14300	20400	20041.68	2.38	5266	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1757	-73.99	1.60	12	0.84	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.33	N	382900	500	43 억	208536	N	N	11	N	N
99	20240513	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-250	5	-1.23	1440219220	71862	50.69	20400	20400	19860	26500	14300	20400	20040.96	2.38	5182	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1765	-74.35	1.61	12	0.82	-271.00	12498.00	30500	20230622	-33.93	16630	20231116	21.17	21700	-7.14	20240327	17210	17.08	20240307	30500	-33.93	20230622	16630	21.17	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
100	20240513	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-350	5	-1.72	1349771920	67359	47.51	20400	20400	19860	26500	14300	20400	20037.94	2.38	4792	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1757	-73.99	1.60	12	0.77	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
101	20240513	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-100	5	-0.49	1275957620	63689	44.92	20400	20400	19860	26500	14300	20400	20033.62	2.38	4838	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1778	-74.91	1.62	12	0.73	-271.00	12498.00	30500	20230622	-33.44	16630	20231116	22.07	21700	-6.45	20240327	17210	17.95	20240307	30500	-33.44	20230622	16630	22.07	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
102	20240513	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-100	5	-0.49	1108137120	55399	39.07	20400	20400	19860	26500	14300	20400	20002.12	2.38	6064	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1778	-74.91	1.62	12	0.63	-271.00	12498.00	30500	20230622	-33.44	16630	20231116	22.07	21700	-6.45	20240327	17210	17.95	20240307	30500	-33.44	20230622	16630	22.07	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
103	20240513	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-350	5	-1.72	1050910820	52559	37.07	20400	20400	19860	26500	14300	20400	19994.11	2.38	5996	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1757	-73.99	1.60	12	0.60	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
104	20240513	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-350	5	-1.72	776622470	38786	27.36	20400	20400	19860	26500	14300	20400	20022.29	2.38	-657	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1757	-73.99	1.60	12	0.44	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
105	20240513	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	-350	5	-1.72	179004350	8879	6.26	20400	20400	20050	26500	14300	20400	20157.69	2.38	-1832	21340	20870	20330	19860	19320	21105	20095	44	6100	500	15090	50	1	8761000	1757	-73.99	1.60	12	0.10	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.33	N	382900	500	43 억	208536	N	N	20	N	N
106	20240510	161029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	630	2	3.19	2877770740	141047	56.43	19970	20800	19790	25700	13840	19770	20402.93	2.32	4854	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1787	-75.28	1.63	12	1.61	-271.00	12498.00	30500	20230622	-33.11	16630	20231116	22.67	21700	-5.99	20240327	17210	18.54	20240307	30500	-33.11	20230622	16630	22.67	20231116	2.30	N	382900	500	43 억	202895	N	N	20	N	N
107	20240510	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	530	2	2.68	2764537440	135488	54.20	19970	20800	19790	25700	13840	19770	20404.30	2.32	3771	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1778	-74.91	1.62	12	1.55	-271.00	12498.00	30500	20230622	-33.44	16630	20231116	22.07	21700	-6.45	20240327	17210	17.95	20240307	30500	-33.44	20230622	16630	22.07	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
108	20240510	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	680	2	3.44	2546121540	124735	49.90	19970	20800	19790	25700	13840	19770	20412.25	2.32	2841	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1792	-75.46	1.64	12	1.42	-271.00	12498.00	30500	20230622	-32.95	16630	20231116	22.97	21700	-5.76	20240327	17210	18.83	20240307	30500	-32.95	20230622	16630	22.97	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
109	20240510	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	730	2	3.69	2291943340	112250	44.91	19970	20800	19790	25700	13840	19770	20418.20	2.32	3223	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1796	-75.65	1.64	12	1.28	-271.00	12498.00	30500	20230622	-32.79	16630	20231116	23.27	21700	-5.53	20240327	17210	19.12	20240307	30500	-32.79	20230622	16630	23.27	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
110	20240510	121026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	680	2	3.44	2135943740	104603	41.85	19970	20800	19790	25700	13840	19770	20419.53	2.32	2340	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1792	-75.46	1.64	12	1.19	-271.00	12498.00	30500	20230622	-32.95	16630	20231116	22.97	21700	-5.76	20240327	17210	18.83	20240307	30500	-32.95	20230622	16630	22.97	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
111	20240510	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	680	2	3.44	1970673690	96528	38.62	19970	20800	19790	25700	13840	19770	20415.57	2.32	2540	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1792	-75.46	1.64	12	1.10	-271.00	12498.00	30500	20230622	-32.95	16630	20231116	22.97	21700	-5.76	20240327	17210	18.83	20240307	30500	-32.95	20230622	16630	22.97	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
112	20240510	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	430	2	2.18	1468272490	71855	28.75	19970	20800	19790	25700	13840	19770	20433.82	2.32	-2456	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1770	-74.54	1.62	12	0.82	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
113	20240510	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20050	280	2	1.42	185247200	9227	3.69	19970	20450	19790	25700	13840	19770	20076.64	2.32	-688	21483	20626	20143	19286	18803	20385	19045	44	5930	500	14620	50	1	8761000	1757	-73.99	1.60	12	0.11	-271.00	12498.00	30500	20230622	-34.26	16630	20231116	20.57	21700	-7.60	20240327	17210	16.50	20240307	30500	-34.26	20230622	16630	20.57	20231116	2.30	N	382900	500	43 억	202895	N	N	28	N	N
114	20240509	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19770	-80	5	-0.40	5079694800	249551	267.41	20250	21000	19660	25800	13900	19850	20355.64	2.29	2069	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	10	1	8761000	1732	-72.95	1.58	12	2.85	-271.00	12498.00	30500	20230622	-35.18	16630	20231116	18.88	21700	-8.89	20240327	17210	14.88	20240307	30500	-35.18	20230622	16630	18.88	20231116	2.44	N	382900	500	43 억	200556	N	N	28	N	N
115	20240509	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19830	-20	5	-0.10	4861845360	238516	255.59	20250	21000	19790	25800	13900	19850	20383.73	2.29	-1125	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	10	1	8761000	1737	-73.17	1.59	12	2.72	-271.00	12498.00	30500	20230622	-34.98	16630	20231116	19.24	21700	-8.62	20240327	17210	15.22	20240307	30500	-34.98	20230622	16630	19.24	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
116	20240509	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	0	3	0.00	4594326330	225029	241.13	20250	21000	19820	25800	13900	19850	20416.60	2.29	-4416	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	10	1	8761000	1739	-73.25	1.59	12	2.57	-271.00	12498.00	30500	20230622	-34.92	16630	20231116	19.36	21700	-8.53	20240327	17210	15.34	20240307	30500	-34.92	20230622	16630	19.36	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
117	20240509	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	300	2	1.51	4255478310	208053	222.94	20250	21000	19990	25800	13900	19850	20453.82	2.29	-8476	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	50	1	8761000	1765	-74.35	1.61	12	2.37	-271.00	12498.00	30500	20230622	-33.93	16630	20231116	21.17	21700	-7.14	20240327	17210	17.08	20240307	30500	-33.93	20230622	16630	21.17	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
118	20240509	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	300	2	1.51	4096575410	200174	214.50	20250	21000	19990	25800	13900	19850	20465.07	2.29	-8726	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	50	1	8761000	1765	-74.35	1.61	12	2.28	-271.00	12498.00	30500	20230622	-33.93	16630	20231116	21.17	21700	-7.14	20240327	17210	17.08	20240307	30500	-33.93	20230622	16630	21.17	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
119	20240509	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	350	2	1.76	3935640360	192204	205.96	20250	21000	19990	25800	13900	19850	20476.37	2.29	-8258	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	50	1	8761000	1770	-74.54	1.62	12	2.19	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
120	20240509	101018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	350	2	1.76	3494234250	170316	182.51	20250	21000	20050	25800	13900	19850	20516.18	2.29	-9991	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	50	1	8761000	1770	-74.54	1.62	12	1.94	-271.00	12498.00	30500	20230622	-33.77	16630	20231116	21.47	21700	-6.91	20240327	17210	17.37	20240307	30500	-33.77	20230622	16630	21.47	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
121	20240509	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	550	2	2.77	1455175950	71172	76.27	20250	20900	20050	25800	13900	19850	20445.90	2.29	-1897	20376	20112	19616	19352	18856	20245	19485	44	5950	500	14680	50	1	8761000	1787	-75.28	1.63	12	0.81	-271.00	12498.00	30500	20230622	-33.11	16630	20231116	22.67	21700	-5.99	20240327	17210	18.54	20240307	30500	-33.11	20230622	16630	22.67	20231116	2.44	N	382900	500	43 억	200556	N	N	5	N	N
122	20240508	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	550	2	2.85	1768662380	90501	39.69	19300	19880	19120	25050	13510	19300	19541.80	2.25	-528	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1739	-73.25	1.59	12	1.03	-271.00	12498.00	30500	20230622	-34.92	16630	20231116	19.36	21700	-8.53	20240327	17210	15.34	20240307	30500	-34.92	20230622	16630	19.36	20231116	2.43	N	382900	500	43 억	197246	N	N	5	N	N
123	20240508	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19790	490	2	2.54	1635795570	83802	36.76	19300	19880	19120	25050	13510	19300	19519.77	2.25	-2179	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1734	-73.03	1.58	12	0.96	-271.00	12498.00	30500	20230622	-35.11	16630	20231116	19.00	21700	-8.80	20240327	17210	14.99	20240307	30500	-35.11	20230622	16630	19.00	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
124	20240508	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	440	2	2.28	1209985030	62272	27.31	19300	19770	19120	25050	13510	19300	19430.64	2.25	-1879	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1729	-72.84	1.58	12	0.71	-271.00	12498.00	30500	20230622	-35.28	16630	20231116	18.70	21700	-9.03	20240327	17210	14.70	20240307	30500	-35.28	20230622	16630	18.70	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
125	20240508	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19290	-10	5	-0.05	978968710	50472	22.14	19300	19670	19120	25050	13510	19300	19396.27	2.25	-1947	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1690	-71.18	1.54	12	0.58	-271.00	12498.00	30500	20230622	-36.75	16630	20231116	16.00	21700	-11.11	20240327	17210	12.09	20240307	30500	-36.75	20230622	16630	16.00	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
126	20240508	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19370	70	2	0.36	790293120	40748	17.87	19300	19670	19120	25050	13510	19300	19394.65	2.25	-4781	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1697	-71.48	1.55	12	0.47	-271.00	12498.00	30500	20230622	-36.49	16630	20231116	16.48	21700	-10.74	20240327	17210	12.55	20240307	30500	-36.49	20230622	16630	16.48	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
127	20240508	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19300	0	3	0.00	688494710	35469	15.56	19300	19670	19120	25050	13510	19300	19411.17	2.25	-6158	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1691	-71.22	1.54	12	0.40	-271.00	12498.00	30500	20230622	-36.72	16630	20231116	16.06	21700	-11.06	20240327	17210	12.14	20240307	30500	-36.72	20230622	16630	16.06	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
128	20240508	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19520	220	2	1.14	512422900	26378	11.57	19300	19670	19120	25050	13510	19300	19426.15	2.25	-3838	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1710	-72.03	1.56	12	0.30	-271.00	12498.00	30500	20230622	-36.00	16630	20231116	17.38	21700	-10.05	20240327	17210	13.42	20240307	30500	-36.00	20230622	16630	17.38	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
129	20240508	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19330	30	2	0.16	238409160	12286	5.39	19300	19670	19120	25050	13510	19300	19404.95	2.25	-2342	20973	20136	19363	18526	17753	20555	18945	44	5750	500	14280	10	1	8761000	1694	-71.33	1.55	12	0.14	-271.00	12498.00	30500	20230622	-36.62	16630	20231116	16.24	21700	-10.92	20240327	17210	12.32	20240307	30500	-36.62	20230622	16630	16.24	20231116	2.43	N	382900	500	43 억	197246	N	N	13	N	N
130	20240503	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18620	-170	5	-0.90	350335590	18710	61.70	18830	18960	18600	24400	13160	18790	18724.60	1.84	-6955	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1631	-68.71	1.49	12	0.21	-271.00	12498.00	30500	20230622	-38.95	16630	20231116	11.97	21700	-14.19	20240327	17210	8.19	20240307	30500	-38.95	20230622	16630	11.97	20231116	2.50	N	382900	500	43 억	161571	N	N	3	N	N
131	20240503	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18630	-160	5	-0.85	330410190	17640	58.17	18830	18960	18600	24400	13160	18790	18730.74	1.84	-6887	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1632	-68.75	1.49	12	0.20	-271.00	12498.00	30500	20230622	-38.92	16630	20231116	12.03	21700	-14.15	20240327	17210	8.25	20240307	30500	-38.92	20230622	16630	12.03	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
132	20240503	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18680	-110	5	-0.59	280934330	14987	49.42	18830	18960	18660	24400	13160	18790	18745.20	1.84	-6039	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1637	-68.93	1.49	12	0.17	-271.00	12498.00	30500	20230622	-38.75	16630	20231116	12.33	21700	-13.92	20240327	17210	8.54	20240307	30500	-38.75	20230622	16630	12.33	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
133	20240503	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18710	-80	5	-0.43	237114990	12643	41.69	18830	18960	18660	24400	13160	18790	18754.65	1.84	-4768	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1639	-69.04	1.50	12	0.14	-271.00	12498.00	30500	20230622	-38.66	16630	20231116	12.51	21700	-13.78	20240327	17210	8.72	20240307	30500	-38.66	20230622	16630	12.51	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
134	20240503	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18750	-40	5	-0.21	202615400	10796	35.60	18830	18960	18670	24400	13160	18790	18767.64	1.84	-3768	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1643	-69.19	1.50	12	0.12	-271.00	12498.00	30500	20230622	-38.52	16630	20231116	12.75	21700	-13.59	20240327	17210	8.95	20240307	30500	-38.52	20230622	16630	12.75	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
135	20240503	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18720	-70	5	-0.37	175758140	9360	30.87	18830	18960	18680	24400	13160	18790	18777.58	1.84	-3454	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1640	-69.08	1.50	12	0.11	-271.00	12498.00	30500	20230622	-38.62	16630	20231116	12.57	21700	-13.73	20240327	17210	8.77	20240307	30500	-38.62	20230622	16630	12.57	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
136	20240503	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18800	10	2	0.05	120232500	6395	21.09	18830	18960	18700	24400	13160	18790	18801.02	1.84	-2317	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1647	-69.37	1.50	12	0.07	-271.00	12498.00	30500	20230622	-38.36	16630	20231116	13.05	21700	-13.36	20240327	17210	9.24	20240307	30500	-38.36	20230622	16630	13.05	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
137	20240503	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	110	2	0.59	18991790	1008	3.32	18830	18960	18780	24400	13160	18790	18841.06	1.84	-55	19236	19012	18756	18532	18276	19125	18645	44	5610	500	13900	10	1	8761000	1656	-69.74	1.51	12	0.01	-271.00	12498.00	30500	20230622	-38.03	16630	20231116	13.65	21700	-12.90	20240327	17210	9.82	20240307	30500	-38.03	20230622	16630	13.65	20231116	2.50	N	382900	500	43 억	161571	N	N	0	N	N
138	20240502	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	280	2	1.51	568352900	30232	150.57	18520	18980	18500	24050	12960	18510	18799.71	1.83	1196	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1646	-69.34	1.50	12	0.35	-271.00	12498.00	30800	20230425	-38.99	16630	20231116	12.99	21700	-13.41	20240327	17210	9.18	20240307	30500	-38.39	20230622	16630	12.99	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
139	20240502	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18860	350	2	1.89	530443560	28220	140.55	18520	18980	18500	24050	12960	18510	18796.72	1.83	1212	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1652	-69.59	1.51	12	0.32	-271.00	12498.00	30800	20230425	-38.77	16630	20231116	13.41	21700	-13.09	20240327	17210	9.59	20240307	30500	-38.16	20230622	16630	13.41	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
140	20240502	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	280	2	1.51	433101030	23048	114.79	18520	18980	18500	24050	12960	18510	18791.26	1.83	225	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1646	-69.34	1.50	12	0.26	-271.00	12498.00	30800	20230425	-38.99	16630	20231116	12.99	21700	-13.41	20240327	17210	9.18	20240307	30500	-38.39	20230622	16630	12.99	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
141	20240502	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18810	300	2	1.62	397118320	21130	105.24	18520	18980	18500	24050	12960	18510	18794.05	1.83	-331	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1648	-69.41	1.51	12	0.24	-271.00	12498.00	30800	20230425	-38.93	16630	20231116	13.11	21700	-13.32	20240327	17210	9.30	20240307	30500	-38.33	20230622	16630	13.11	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
142	20240502	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18750	240	2	1.30	371707290	19776	98.50	18520	18980	18500	24050	12960	18510	18795.88	1.83	-712	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1643	-69.19	1.50	12	0.23	-271.00	12498.00	30800	20230425	-39.12	16630	20231116	12.75	21700	-13.59	20240327	17210	8.95	20240307	30500	-38.52	20230622	16630	12.75	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
143	20240502	111014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18750	240	2	1.30	336221960	17879	89.05	18520	18980	18500	24050	12960	18510	18805.41	1.83	-761	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1643	-69.19	1.50	12	0.20	-271.00	12498.00	30800	20230425	-39.12	16630	20231116	12.75	21700	-13.59	20240327	17210	8.95	20240307	30500	-38.52	20230622	16630	12.75	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
144	20240502	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	370	2	2.00	226457370	12030	59.92	18520	18980	18500	24050	12960	18510	18824.39	1.83	-112	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1654	-69.67	1.51	12	0.14	-271.00	12498.00	30800	20230425	-38.70	16630	20231116	13.53	21700	-13.00	20240327	17210	9.70	20240307	30500	-38.10	20230622	16630	13.53	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N
145	20240502	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	360	2	1.94	66488660	3536	17.61	18520	18980	18500	24050	12960	18510	18803.35	1.83	900	18976	18742	18596	18362	18216	18670	18290	44	5540	500	13690	10	1	8761000	1653	-69.63	1.51	12	0.04	-271.00	12498.00	30800	20230425	-38.73	16630	20231116	13.47	21700	-13.04	20240327	17210	9.65	20240307	30500	-38.13	20230622	16630	13.47	20231116	2.52	N	382900	500	43 억	160278	N	N	52	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History