KissMeData/402490/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	161307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	-500	5	-1.78	7491376900	269534	55.64	27750	28550	27350	36500	19700	28100	27793.93	0.67	-34005	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2281	71.13	4.42	12	3.26	388.00	6248.00	65300	20231127	-57.73	22650	20240201	21.85	36250	-23.86	20240315	22650	21.85	20240201	65300	-57.73	20231127	22650	21.85	20240201	2.55	N	402490	500	41 억	55748	N	N	14	N	N
3	20240531	151309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-550	5	-1.96	7291907000	262299	54.15	27750	28550	27350	36500	19700	28100	27799.84	0.67	-34794	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2277	71.01	4.41	12	3.17	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
4	20240531	141306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	-600	5	-2.14	6302697600	226295	46.72	27750	28550	27400	36500	19700	28100	27851.55	0.67	-34258	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2273	70.88	4.40	12	2.74	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
5	20240531	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	-600	5	-2.14	5899363500	211654	43.69	27750	28550	27400	36500	19700	28100	27872.55	0.67	-32001	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2273	70.88	4.40	12	2.56	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
6	20240531	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-550	5	-1.96	5487983000	196686	40.60	27750	28550	27450	36500	19700	28100	27902.13	0.67	-30696	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2277	71.01	4.41	12	2.38	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
7	20240531	111308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-550	5	-1.96	4845410000	173324	35.78	27750	28550	27500	36500	19700	28100	27955.69	0.67	-28854	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2277	71.01	4.41	12	2.10	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
8	20240531	101301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	-350	5	-1.25	4127555150	147323	30.41	27750	28550	27550	36500	19700	28100	28016.98	0.67	-23312	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2294	71.52	4.44	12	1.78	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
9	20240531	091312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28500	400	2	1.42	1412361650	50146	10.35	27750	28550	27650	36500	19700	28100	28165.15	0.67	-10981	30100	29100	28600	27600	27100	28850	27350	41	8400	500	19670	50	1	8265944	2356	73.45	4.56	12	0.61	388.00	6248.00	65300	20231127	-56.36	22650	20240201	25.83	36250	-21.38	20240315	22650	25.83	20240201	65300	-56.36	20231127	22650	25.83	20240201	2.55	N	402490	500	41 억	55748	N	N	1	N	N
10	20240530	161303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-600	5	-2.09	13925419550	480163	71.98	28300	29600	28100	37300	20100	28700	29003.61	1.09	-37023	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2323	72.42	4.50	12	5.81	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	2.52	N	402490	500	41 억	89785	N	N	1	N	N
11	20240530	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	-550	5	-1.92	13540345750	466462	69.93	28300	29600	28100	37300	20100	28700	29027.76	1.09	-38060	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2327	72.55	4.51	12	5.64	388.00	6248.00	65300	20231127	-56.89	22650	20240201	24.28	36250	-22.34	20240315	22650	24.28	20240201	65300	-56.89	20231127	22650	24.28	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
12	20240530	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28550	-150	5	-0.52	12277048850	421795	63.23	28300	29600	28200	37300	20100	28700	29106.68	1.09	-44724	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2360	73.58	4.57	12	5.10	388.00	6248.00	65300	20231127	-56.28	22650	20240201	26.05	36250	-21.24	20240315	22650	26.05	20240201	65300	-56.28	20231127	22650	26.05	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
13	20240530	131304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28750	50	2	0.17	11498013750	394473	59.14	28300	29600	28200	37300	20100	28700	29147.80	1.09	-49603	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2376	74.10	4.60	12	4.77	388.00	6248.00	65300	20231127	-55.97	22650	20240201	26.93	36250	-20.69	20240315	22650	26.93	20240201	65300	-55.97	20231127	22650	26.93	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
14	20240530	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28750	50	2	0.17	10820858800	370958	55.61	28300	29600	28200	37300	20100	28700	29170.05	1.09	-48643	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2376	74.10	4.60	12	4.49	388.00	6248.00	65300	20231127	-55.97	22650	20240201	26.93	36250	-20.69	20240315	22650	26.93	20240201	65300	-55.97	20231127	22650	26.93	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
15	20240530	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29100	400	2	1.39	9655262650	330479	49.54	28300	29600	28200	37300	20100	28700	29215.98	1.09	-49079	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2405	75.00	4.66	12	4.00	388.00	6248.00	65300	20231127	-55.44	22650	20240201	28.48	36250	-19.72	20240315	22650	28.48	20240201	65300	-55.44	20231127	22650	28.48	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
16	20240530	101305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29350	650	2	2.26	7340668900	251621	37.72	28300	29600	28200	37300	20100	28700	29173.53	1.09	-38053	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2426	75.64	4.70	12	3.04	388.00	6248.00	65300	20231127	-55.05	22650	20240201	29.58	36250	-19.03	20240315	22650	29.58	20240201	65300	-55.05	20231127	22650	29.58	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
17	20240530	091304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28950	250	2	0.87	1505853850	52406	7.86	28300	29300	28200	37300	20100	28700	28734.39	1.09	-6880	31166	29932	28966	27732	26766	29450	27250	41	8600	500	20090	50	1	8265944	2393	74.61	4.63	12	0.63	388.00	6248.00	65300	20231127	-55.67	22650	20240201	27.81	36250	-20.14	20240315	22650	27.81	20240201	65300	-55.67	20231127	22650	27.81	20240201	2.52	N	402490	500	41 억	89785	N	N	83	N	N
18	20240529	161251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28700	-350	5	-1.20	19155693100	660057	54.52	29350	30200	28000	37750	20350	29050	29021.94	1.27	-18802	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2372	73.97	4.59	12	7.99	388.00	6248.00	65300	20231127	-56.05	22650	20240201	26.71	36250	-20.83	20240315	22650	26.71	20240201	65300	-56.05	20231127	22650	26.71	20240201	2.40	N	402490	500	41 억	105108	N	N	83	N	N
19	20240529	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28550	-500	5	-1.72	18731084500	645216	53.30	29350	30200	28000	37750	20350	29050	29030.72	1.27	-21205	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2360	73.58	4.57	12	7.81	388.00	6248.00	65300	20231127	-56.28	22650	20240201	26.05	36250	-21.24	20240315	22650	26.05	20240201	65300	-56.28	20231127	22650	26.05	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
20	20240529	141253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28700	-350	5	-1.20	17386948900	598346	49.43	29350	30200	28000	37750	20350	29050	29058.35	1.27	-28252	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2372	73.97	4.59	12	7.24	388.00	6248.00	65300	20231127	-56.05	22650	20240201	26.71	36250	-20.83	20240315	22650	26.71	20240201	65300	-56.05	20231127	22650	26.71	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
21	20240529	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28400	-650	5	-2.24	16502766250	567347	46.87	29350	30200	28000	37750	20350	29050	29087.61	1.27	-31769	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2348	73.20	4.55	12	6.86	388.00	6248.00	65300	20231127	-56.51	22650	20240201	25.39	36250	-21.66	20240315	22650	25.39	20240201	65300	-56.51	20231127	22650	25.39	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
22	20240529	121253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	-900	5	-3.10	14906751950	510663	42.18	29350	30200	28150	37750	20350	29050	29190.99	1.27	-34199	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2327	72.55	4.51	12	6.18	388.00	6248.00	65300	20231127	-56.89	22650	20240201	24.28	36250	-22.34	20240315	22650	24.28	20240201	65300	-56.89	20231127	22650	24.28	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
23	20240529	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28650	-400	5	-1.38	11989440350	408405	33.74	29350	30200	28650	37750	20350	29050	29356.78	1.27	-43397	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2368	73.84	4.59	12	4.94	388.00	6248.00	65300	20231127	-56.13	22650	20240201	26.49	36250	-20.97	20240315	22650	26.49	20240201	65300	-56.13	20231127	22650	26.49	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
24	20240529	101245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29050	0	3	0.00	10185032100	346158	28.59	29350	30200	28800	37750	20350	29050	29423.13	1.27	-42360	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2401	74.87	4.65	12	4.19	388.00	6248.00	65300	20231127	-55.51	22650	20240201	28.26	36250	-19.86	20240315	22650	28.26	20240201	65300	-55.51	20231127	22650	28.26	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
25	20240529	091249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29500	450	2	1.55	4957840650	167424	13.83	29350	30200	29150	37750	20350	29050	29612.66	1.27	-33704	31416	30232	28716	27532	26016	30825	28125	41	8700	500	20330	50	1	8265944	2438	76.03	4.72	12	2.03	388.00	6248.00	65300	20231127	-54.82	22650	20240201	30.24	36250	-18.62	20240315	22650	30.24	20240201	65300	-54.82	20231127	22650	30.24	20240201	2.40	N	402490	500	41 억	105108	N	N	0	N	N
26	20240528	161243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29050	1850	2	6.80	34734079350	1198233	407.14	27200	29900	27200	35350	19050	27200	28987.64	0.16	98340	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2401	74.87	4.65	12	14.50	388.00	6248.00	65300	20231127	-55.51	22650	20240201	28.26	36250	-19.86	20240315	22650	28.26	20240201	65300	-55.51	20231127	22650	28.26	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
27	20240528	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29150	1950	2	7.17	33190710150	1145070	389.08	27200	29900	27200	35350	19050	27200	28985.75	0.16	93933	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2410	75.13	4.67	12	13.85	388.00	6248.00	65300	20231127	-55.36	22650	20240201	28.70	36250	-19.59	20240315	22650	28.70	20240201	65300	-55.36	20231127	22650	28.70	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
28	20240528	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29600	2400	2	8.82	29282822850	1011930	343.84	27200	29900	27200	35350	19050	27200	28937.60	0.16	72811	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2447	76.29	4.74	12	12.24	388.00	6248.00	65300	20231127	-54.67	22650	20240201	30.68	36250	-18.34	20240315	22650	30.68	20240201	65300	-54.67	20231127	22650	30.68	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
29	20240528	131243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29450	2250	2	8.27	22086452900	768276	261.05	27200	29700	27200	35350	19050	27200	28748.07	0.16	62696	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2434	75.90	4.71	12	9.29	388.00	6248.00	65300	20231127	-54.90	22650	20240201	30.02	36250	-18.76	20240315	22650	30.02	20240201	65300	-54.90	20231127	22650	30.02	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
30	20240528	121245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28600	1400	2	5.15	16178991050	566207	192.39	27200	29400	27200	35350	19050	27200	28574.34	0.16	42542	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2364	73.71	4.58	12	6.85	388.00	6248.00	65300	20231127	-56.20	22650	20240201	26.27	36250	-21.10	20240315	22650	26.27	20240201	65300	-56.20	20231127	22650	26.27	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
31	20240528	111229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28850	1650	2	6.07	12644818700	442865	150.48	27200	29400	27200	35350	19050	27200	28552.31	0.16	27443	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2385	74.36	4.62	12	5.36	388.00	6248.00	65300	20231127	-55.82	22650	20240201	27.37	36250	-20.41	20240315	22650	27.37	20240201	65300	-55.82	20231127	22650	27.37	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
32	20240528	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	650	2	2.39	3092940300	111268	37.81	27200	28250	27200	35350	19050	27200	27797.21	0.16	-3756	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2302	71.78	4.46	12	1.35	388.00	6248.00	65300	20231127	-57.35	22650	20240201	22.96	36250	-23.17	20240315	22650	22.96	20240201	65300	-57.35	20231127	22650	22.96	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
33	20240528	091248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	250	2	0.92	241733550	8850	3.01	27200	27500	27200	35350	19050	27200	27314.53	0.16	1442	28733	27966	27433	26666	26133	28350	27050	41	8150	500	19040	50	1	8265944	2269	70.75	4.39	12	0.11	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	2.49	N	402490	500	41 억	13358	N	N	0	N	N
34	20240527	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	200	2	0.74	8041765600	291473	187.09	26950	28200	26900	35100	18900	27000	27591.42	0.13	2738	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2248	70.10	4.35	12	3.53	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
35	20240527	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	350	2	1.30	7743660150	280527	180.07	26950	28200	26900	35100	18900	27000	27603.98	0.13	3114	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2261	70.49	4.38	12	3.39	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
36	20240527	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27250	250	2	0.93	7191127350	260282	167.07	26950	28200	26900	35100	18900	27000	27628.22	0.13	745	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2252	70.23	4.36	12	3.15	388.00	6248.00	65300	20231127	-58.27	22650	20240201	20.31	36250	-24.83	20240315	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
37	20240527	131243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	400	2	1.48	6847348000	247705	159.00	26950	28200	26900	35100	18900	27000	27643.16	0.13	722	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2265	70.62	4.39	12	3.00	388.00	6248.00	65300	20231127	-58.04	22650	20240201	20.97	36250	-24.41	20240315	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
38	20240527	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	350	2	1.30	6504633700	235198	150.97	26950	28200	26900	35100	18900	27000	27655.99	0.13	975	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2261	70.49	4.38	12	2.85	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
39	20240527	111242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	350	2	1.30	6004095650	216845	139.19	26950	28200	26900	35100	18900	27000	27688.42	0.13	1920	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2261	70.49	4.38	12	2.62	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
40	20240527	101239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	900	2	3.33	4816103450	173608	111.44	26950	28200	26900	35100	18900	27000	27741.26	0.13	-1265	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2306	71.91	4.47	12	2.10	388.00	6248.00	65300	20231127	-57.27	22650	20240201	23.18	36250	-23.03	20240315	22650	23.18	20240201	65300	-57.27	20231127	22650	23.18	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
41	20240527	091242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	600	2	2.22	804513250	29517	18.95	26950	27600	26900	35100	18900	27000	27255.94	0.13	-847	28400	27700	27200	26500	26000	27450	26250	41	8100	500	18900	50	1	8265944	2281	71.13	4.42	12	0.36	388.00	6248.00	65300	20231127	-57.73	22650	20240201	21.85	36250	-23.86	20240315	22650	21.85	20240201	65300	-57.73	20231127	22650	21.85	20240201	2.48	N	402490	500	41 억	10623	N	N	0	N	N
42	20240524	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	-800	5	-2.88	4128292100	153027	47.36	27800	27900	26700	36100	19500	27800	26976.95	0.34	-17360	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2232	69.59	4.32	12	1.85	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
43	20240524	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-850	5	-3.06	3973905100	147306	45.59	27800	27900	26700	36100	19500	27800	26976.63	0.34	-17176	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2228	69.46	4.31	12	1.78	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
44	20240524	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-950	5	-3.42	3382920650	125312	38.79	27800	27900	26700	36100	19500	27800	26995.32	0.34	-17343	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2219	69.20	4.30	12	1.52	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
45	20240524	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-850	5	-3.06	3174461350	117562	36.39	27800	27900	26700	36100	19500	27800	27001.74	0.34	-17343	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2228	69.46	4.31	12	1.42	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
46	20240524	121135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	-900	5	-3.24	2958811850	109543	33.91	27800	27900	26700	36100	19500	27800	27009.76	0.34	-17182	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2224	69.33	4.31	12	1.33	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
47	20240524	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	-900	5	-3.24	2542907500	94084	29.12	27800	27900	26700	36100	19500	27800	27027.20	0.34	-16769	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2224	69.33	4.31	12	1.14	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
48	20240524	101141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	-800	5	-2.88	1977888500	73131	22.64	27800	27900	26700	36100	19500	27800	27044.75	0.34	-12263	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2232	69.59	4.32	12	0.88	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
49	20240524	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-600	5	-2.16	680054700	24892	7.70	27800	27900	27000	36100	19500	27800	27318.20	0.34	-6300	29200	28500	27850	27150	26500	28850	27500	41	8300	500	19460	50	1	8265944	2248	70.10	4.35	12	0.30	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	2.44	N	402490	500	41 억	27798	N	N	535	N	N
50	20240523	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	500	2	1.83	8949609100	319036	124.32	27600	28550	27200	35450	19150	27300	28052.85	0.15	15143	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2298	71.65	4.45	12	3.86	388.00	6248.00	65300	20231127	-57.43	22650	20240201	22.74	36250	-23.31	20240315	22650	22.74	20240201	65300	-57.43	20231127	22650	22.74	20240201	2.43	N	402490	500	41 억	12801	N	N	535	N	N
51	20240523	151134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	600	2	2.20	8630634550	307578	119.86	27600	28550	27200	35450	19150	27300	28060.11	0.15	13906	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2306	71.91	4.47	12	3.72	388.00	6248.00	65300	20231127	-57.27	22650	20240201	23.18	36250	-23.03	20240315	22650	23.18	20240201	65300	-57.27	20231127	22650	23.18	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
52	20240523	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	700	2	2.56	8000760450	285057	111.08	27600	28550	27200	35450	19150	27300	28067.37	0.15	13992	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2314	72.16	4.48	12	3.45	388.00	6248.00	65300	20231127	-57.12	22650	20240201	23.62	36250	-22.76	20240315	22650	23.62	20240201	65300	-57.12	20231127	22650	23.62	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
53	20240523	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28350	1050	2	3.85	7450650800	265456	103.44	27600	28550	27200	35450	19150	27300	28067.51	0.15	13964	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2343	73.07	4.54	12	3.21	388.00	6248.00	65300	20231127	-56.58	22650	20240201	25.17	36250	-21.79	20240315	22650	25.17	20240201	65300	-56.58	20231127	22650	25.17	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
54	20240523	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	750	2	2.75	6655418300	237218	92.44	27600	28550	27200	35450	19150	27300	28056.29	0.15	6808	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2319	72.29	4.49	12	2.87	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
55	20240523	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	850	2	3.11	6231189150	222093	86.55	27600	28550	27200	35450	19150	27300	28056.84	0.15	5272	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2327	72.55	4.51	12	2.69	388.00	6248.00	65300	20231127	-56.89	22650	20240201	24.28	36250	-22.34	20240315	22650	24.28	20240201	65300	-56.89	20231127	22650	24.28	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
56	20240523	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	650	2	2.38	4646086600	165578	64.52	27600	28550	27200	35450	19150	27300	28060.04	0.15	-2319	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2310	72.04	4.47	12	2.00	388.00	6248.00	65300	20231127	-57.20	22650	20240201	23.40	36250	-22.90	20240315	22650	23.40	20240201	65300	-57.20	20231127	22650	23.40	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
57	20240523	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	150	2	0.55	374462650	13680	5.33	27600	27600	27200	35450	19150	27300	27373.27	0.15	-2062	28800	28050	27600	26850	26400	27825	26625	41	8150	500	19110	50	1	8265944	2269	70.75	4.39	12	0.17	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	2.43	N	402490	500	41 억	12801	N	N	106	N	N
58	20240522	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	150	2	0.55	7034321350	253298	73.40	27400	28350	27150	35250	19050	27150	27774.32	0.12	2763	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2257	70.36	4.37	12	3.06	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.33	N	402490	500	41 억	10038	N	N	106	N	N
59	20240522	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	350	2	1.29	6434543650	231376	67.05	27400	28350	27150	35250	19050	27150	27810.23	0.12	669	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2273	70.88	4.40	12	2.80	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
60	20240522	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	600	2	2.21	5891034650	211639	61.33	27400	28350	27150	35250	19050	27150	27835.67	0.12	1446	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2294	71.52	4.44	12	2.56	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
61	20240522	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	500	2	1.84	5637936550	202486	58.68	27400	28350	27150	35250	19050	27150	27843.98	0.12	1446	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2286	71.26	4.43	12	2.45	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
62	20240522	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	450	2	1.66	5192216500	186418	54.02	27400	28350	27150	35250	19050	27150	27852.99	0.12	2038	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2281	71.13	4.42	12	2.26	388.00	6248.00	65300	20231127	-57.73	22650	20240201	21.85	36250	-23.86	20240315	22650	21.85	20240201	65300	-57.73	20231127	22650	21.85	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
63	20240522	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	500	2	1.84	4932049900	176999	51.29	27400	28350	27150	35250	19050	27150	27865.31	0.12	1404	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2286	71.26	4.43	12	2.14	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
64	20240522	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	600	2	2.21	4334065050	155492	45.06	27400	28350	27150	35250	19050	27150	27873.77	0.12	322	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2294	71.52	4.44	12	1.88	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
65	20240522	091130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	500	2	1.84	474928600	17342	5.03	27400	27650	27150	35250	19050	27150	27387.62	0.12	436	29116	28132	27616	26632	26116	27875	26375	41	8100	500	19000	50	1	8265944	2286	71.26	4.43	12	0.21	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	2.33	N	402490	500	41 억	10038	N	N	0	N	N
66	20240521	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	-800	5	-2.86	9501599050	341967	97.46	27700	28600	27100	36300	19600	27950	27786.31	0.28	-12936	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2244	69.97	4.35	12	4.14	388.00	6248.00	65300	20231127	-58.42	22650	20240201	19.87	36250	-25.10	20240315	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
67	20240521	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	-800	5	-2.86	9282671800	333907	95.16	27700	28600	27100	36300	19600	27950	27800.01	0.28	-12280	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2244	69.97	4.35	12	4.04	388.00	6248.00	65300	20231127	-58.42	22650	20240201	19.87	36250	-25.10	20240315	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
68	20240521	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	-650	5	-2.33	8624704550	309720	88.27	27700	28600	27150	36300	19600	27950	27846.66	0.28	-11973	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2257	70.36	4.37	12	3.75	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
69	20240521	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-400	5	-1.43	7889199950	282889	80.62	27700	28600	27150	36300	19600	27950	27887.89	0.28	-12930	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2277	71.01	4.41	12	3.42	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
70	20240521	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-250	5	-0.89	7490382800	268450	76.51	27700	28600	27150	36300	19600	27950	27902.27	0.28	-12752	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2290	71.39	4.43	12	3.25	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
71	20240521	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	-50	5	-0.18	6953390900	249110	71.00	27700	28600	27150	36300	19600	27950	27912.88	0.28	-12846	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2306	71.91	4.47	12	3.01	388.00	6248.00	65300	20231127	-57.27	22650	20240201	23.18	36250	-23.03	20240315	22650	23.18	20240201	65300	-57.27	20231127	22650	23.18	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
72	20240521	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-500	5	-1.79	5248021500	187237	53.36	27700	28600	27300	36300	19600	27950	28028.92	0.28	-12018	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2269	70.75	4.39	12	2.27	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
73	20240521	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	50	2	0.18	1180704000	42483	12.11	27700	28000	27500	36300	19600	27950	27791.01	0.28	-3275	29283	28616	28083	27416	26883	28350	27150	41	8350	500	19560	50	1	8265944	2314	72.16	4.48	12	0.51	388.00	6248.00	65300	20231127	-57.12	22650	20240201	23.62	36250	-22.76	20240315	22650	23.62	20240201	65300	-57.12	20231127	22650	23.62	20240201	2.26	N	402490	500	41 억	23009	N	N	5	N	N
74	20240517	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	-950	5	-3.28	9546829250	340738	22.29	28150	28450	27700	37600	20300	28950	28017.10	0.27	19845	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2314	72.16	4.48	12	4.12	388.00	6248.00	65300	20231127	-57.12	22650	20240201	23.62	36250	-22.76	20240315	22650	23.62	20240201	65300	-57.12	20231127	22650	23.62	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
75	20240517	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-850	5	-2.94	9181619450	327710	21.43	28150	28450	27700	37600	20300	28950	28016.46	0.27	18634	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2323	72.42	4.50	12	3.96	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
76	20240517	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	-950	5	-3.28	8469699050	302298	19.77	28150	28450	27700	37600	20300	28950	28016.57	0.27	14863	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2314	72.16	4.48	12	3.66	388.00	6248.00	65300	20231127	-57.12	22650	20240201	23.62	36250	-22.76	20240315	22650	23.62	20240201	65300	-57.12	20231127	22650	23.62	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
77	20240517	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28000	-950	5	-3.28	7654849450	273132	17.86	28150	28450	27700	37600	20300	28950	28024.93	0.27	15862	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2314	72.16	4.48	12	3.30	388.00	6248.00	65300	20231127	-57.12	22650	20240201	23.62	36250	-22.76	20240315	22650	23.62	20240201	65300	-57.12	20231127	22650	23.62	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
78	20240517	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-900	5	-3.11	7335147900	261740	17.12	28150	28450	27700	37600	20300	28950	28023.24	0.27	16058	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2319	72.29	4.49	12	3.17	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
79	20240517	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27900	-1050	5	-3.63	6297155650	224859	14.71	28150	28450	27700	37600	20300	28950	28003.35	0.27	4881	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2306	71.91	4.47	12	2.72	388.00	6248.00	65300	20231127	-57.27	22650	20240201	23.18	36250	-23.03	20240315	22650	23.18	20240201	65300	-57.27	20231127	22650	23.18	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
80	20240517	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-900	5	-3.11	5481134550	195648	12.80	28150	28450	27700	37600	20300	28950	28013.51	0.27	3332	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2319	72.29	4.49	12	2.37	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
81	20240517	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-850	5	-2.94	2834938600	101032	6.61	28150	28450	27700	37600	20300	28950	28056.53	0.27	3690	31916	30432	28516	27032	25116	31175	27775	41	8650	500	20260	50	1	8265944	2323	72.42	4.50	12	1.22	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.70	N	402490	500	41 억	22454	N	N	0	N	N
82	20240516	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28950	2600	2	9.87	42519755250	1479774	679.33	26800	30000	26600	34250	18450	26350	28733.76	0.16	10163	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2393	74.61	4.63	12	17.90	388.00	6248.00	65300	20231127	-55.67	22650	20240201	27.81	36250	-20.14	20240315	22650	27.81	20240201	65300	-55.67	20231127	22650	27.81	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
83	20240516	151059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29000	2650	2	10.06	40024733600	1393595	639.76	26800	30000	26600	34250	18450	26350	28720.49	0.16	5837	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2397	74.74	4.64	12	16.86	388.00	6248.00	65300	20231127	-55.59	22650	20240201	28.04	36250	-20.00	20240315	22650	28.04	20240201	65300	-55.59	20231127	22650	28.04	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
84	20240516	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	1300	2	4.93	9909863800	359381	164.98	26800	28100	26600	34250	18450	26350	27574.81	0.16	18708	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2286	71.26	4.43	12	4.35	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
85	20240516	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	1350	2	5.12	9227057200	334605	153.61	26800	28100	26600	34250	18450	26350	27575.97	0.16	18701	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2290	71.39	4.43	12	4.05	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
86	20240516	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27650	1300	2	4.93	8811589500	319600	146.72	26800	28100	26600	34250	18450	26350	27570.68	0.16	14256	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2286	71.26	4.43	12	3.87	388.00	6248.00	65300	20231127	-57.66	22650	20240201	22.08	36250	-23.72	20240315	22650	22.08	20240201	65300	-57.66	20231127	22650	22.08	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
87	20240516	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27600	1250	2	4.74	8321753900	301911	138.60	26800	28100	26600	34250	18450	26350	27563.60	0.16	15007	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2281	71.13	4.42	12	3.65	388.00	6248.00	65300	20231127	-57.73	22650	20240201	21.85	36250	-23.86	20240315	22650	21.85	20240201	65300	-57.73	20231127	22650	21.85	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
88	20240516	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	1050	2	3.98	6023737200	219152	100.61	26800	28100	26600	34250	18450	26350	27486.57	0.16	-2840	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2265	70.62	4.39	12	2.65	388.00	6248.00	65300	20231127	-58.04	22650	20240201	20.97	36250	-24.41	20240315	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
89	20240516	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	750	2	2.85	519668800	19357	8.89	26800	27100	26600	34250	18450	26350	26846.56	0.16	650	28050	27200	26600	25750	25150	27625	26175	41	7900	500	18440	50	1	8265944	2240	69.85	4.34	12	0.23	388.00	6248.00	65300	20231127	-58.50	22650	20240201	19.65	36250	-25.24	20240315	22650	19.65	20240201	65300	-58.50	20231127	22650	19.65	20240201	1.78	N	402490	500	41 억	13591	N	N	5	N	N
90	20240514	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	400	2	1.54	5711083100	214058	178.69	26000	27450	26000	33700	18200	25950	26680.54	0.13	3084	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2178	67.91	4.22	12	2.59	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	1.79	N	402490	500	41 억	10502	N	N	5	N	N
91	20240514	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	450	2	1.73	5584184500	209244	174.68	26000	27450	26000	33700	18200	25950	26687.61	0.13	2946	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2182	68.04	4.23	12	2.53	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
92	20240514	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	450	2	1.73	5231432550	195883	163.52	26000	27450	26000	33700	18200	25950	26707.12	0.13	2475	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2182	68.04	4.23	12	2.37	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
93	20240514	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	600	2	2.31	4870937900	182253	152.14	26000	27450	26000	33700	18200	25950	26726.46	0.13	2355	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2195	68.43	4.25	12	2.20	388.00	6248.00	65300	20231127	-59.34	22650	20240201	17.22	36250	-26.76	20240315	22650	17.22	20240201	65300	-59.34	20231127	22650	17.22	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
94	20240514	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26450	500	2	1.93	4606404350	172252	143.79	26000	27450	26000	33700	18200	25950	26742.47	0.13	2126	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2186	68.17	4.23	12	2.08	388.00	6248.00	65300	20231127	-59.49	22650	20240201	16.78	36250	-27.03	20240315	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
95	20240514	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	700	2	2.70	4192591700	156667	130.78	26000	27450	26000	33700	18200	25950	26761.43	0.13	2122	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2203	68.69	4.27	12	1.90	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
96	20240514	101110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	250	2	0.96	801304350	30485	25.45	26000	26550	26000	33700	18200	25950	26285.75	0.13	1016	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2166	67.53	4.19	12	0.37	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
97	20240514	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	400	2	1.54	332618950	12675	10.58	26000	26450	26000	33700	18200	25950	26243.28	0.13	154	26883	26416	26133	25666	25383	26275	25525	41	7750	500	18160	50	1	8265944	2178	67.91	4.22	12	0.15	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	1.79	N	402490	500	41 억	10502	N	N	1	N	N
98	20240513	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25950	-250	5	-0.95	3089555350	118037	65.97	26200	26600	25850	34050	18350	26200	26175.20	0.12	833	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2145	66.88	4.15	12	1.43	388.00	6248.00	65300	20231127	-60.26	22650	20240201	14.57	36250	-28.41	20240315	22650	14.57	20240201	65300	-60.26	20231127	22650	14.57	20240201	1.80	N	402490	500	41 억	9672	N	N	1	N	N
99	20240513	151112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-100	5	-0.38	2792447000	106603	59.58	26200	26600	25850	34050	18350	26200	26194.83	0.12	41	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2157	67.27	4.18	12	1.29	388.00	6248.00	65300	20231127	-60.03	22650	20240201	15.23	36250	-28.00	20240315	22650	15.23	20240201	65300	-60.03	20231127	22650	15.23	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
100	20240513	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-100	5	-0.38	2490286100	95044	53.12	26200	26600	25850	34050	18350	26200	26201.40	0.12	312	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2157	67.27	4.18	12	1.15	388.00	6248.00	65300	20231127	-60.03	22650	20240201	15.23	36250	-28.00	20240315	22650	15.23	20240201	65300	-60.03	20231127	22650	15.23	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
101	20240513	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26300	100	2	0.38	2232972650	85215	47.62	26200	26600	25850	34050	18350	26200	26203.99	0.12	646	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2174	67.78	4.21	12	1.03	388.00	6248.00	65300	20231127	-59.72	22650	20240201	16.11	36250	-27.45	20240315	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
102	20240513	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	150	2	0.57	1925503750	73566	41.11	26200	26600	25850	34050	18350	26200	26173.83	0.12	696	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2178	67.91	4.22	12	0.89	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
103	20240513	111109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	150	2	0.57	1788489650	68357	38.20	26200	26600	25850	34050	18350	26200	26163.96	0.12	696	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2178	67.91	4.22	12	0.83	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
104	20240513	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	0	3	0.00	1307638750	50052	27.97	26200	26600	25850	34050	18350	26200	26125.60	0.12	337	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2166	67.53	4.19	12	0.61	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
105	20240513	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	0	3	0.00	360676500	13761	7.69	26200	26600	26050	34050	18350	26200	26210.05	0.12	516	27933	27066	26633	25766	25333	26850	25550	41	7850	500	18340	50	1	8265944	2166	67.53	4.19	12	0.17	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.80	N	402490	500	41 억	9672	N	N	11	N	N
106	20240510	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	-950	5	-3.50	4706445050	176476	100.42	27500	27500	26200	35250	19050	27150	26670.61	0.41	-24356	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2166	67.53	4.19	12	2.13	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.72	N	402490	500	41 억	33959	N	N	11	N	N
107	20240510	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	-900	5	-3.31	4376553500	163893	93.26	27500	27500	26200	35250	19050	27150	26703.72	0.41	-24294	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2170	67.65	4.20	12	1.98	388.00	6248.00	65300	20231127	-59.80	22650	20240201	15.89	36250	-27.59	20240315	22650	15.89	20240201	65300	-59.80	20231127	22650	15.89	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
108	20240510	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26450	-700	5	-2.58	3667998050	136994	77.95	27500	27500	26350	35250	19050	27150	26774.88	0.41	-23783	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2186	68.17	4.23	12	1.66	388.00	6248.00	65300	20231127	-59.49	22650	20240201	16.78	36250	-27.03	20240315	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
109	20240510	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-500	5	-1.84	3042155950	113363	64.51	27500	27500	26550	35250	19050	27150	26835.53	0.41	-19385	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2203	68.69	4.27	12	1.37	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
110	20240510	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	-450	5	-1.66	2607903150	97036	55.22	27500	27500	26600	35250	19050	27150	26875.63	0.41	-16168	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2207	68.81	4.27	12	1.17	388.00	6248.00	65300	20231127	-59.11	22650	20240201	17.88	36250	-26.34	20240315	22650	17.88	20240201	65300	-59.11	20231127	22650	17.88	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
111	20240510	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-500	5	-1.84	2230943400	82898	47.17	27500	27500	26600	35250	19050	27150	26911.91	0.41	-14589	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2203	68.69	4.27	12	1.00	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
112	20240510	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	-400	5	-1.47	1473374700	54557	31.04	27500	27500	26750	35250	19050	27150	27006.15	0.41	-9221	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2211	68.94	4.28	12	0.66	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
113	20240510	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	300	2	1.10	281661650	10337	5.88	27500	27500	27000	35250	19050	27150	27247.91	0.41	-2172	28116	27632	27116	26632	26116	27875	26875	41	8100	500	19000	50	1	8265944	2269	70.75	4.39	12	0.13	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	1.72	N	402490	500	41 억	33959	N	N	55	N	N
114	20240509	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	-150	5	-0.55	4696441000	173370	80.80	27100	27600	26600	35450	19150	27300	27089.03	0.45	-5646	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2244	69.97	4.35	12	2.10	388.00	6248.00	65300	20231127	-58.42	22650	20240201	19.87	36250	-25.10	20240315	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	1.74	N	402490	500	41 억	37288	N	N	55	N	N
115	20240509	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	0	3	0.00	4540677800	167649	78.13	27100	27600	26600	35450	19150	27300	27084.43	0.45	-5802	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2257	70.36	4.37	12	2.03	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
116	20240509	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	150	2	0.55	3805223700	140778	65.61	27100	27550	26600	35450	19150	27300	27029.96	0.45	-7313	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2269	70.75	4.39	12	1.70	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
117	20240509	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-350	5	-1.28	3164721650	117289	54.66	27100	27500	26600	35450	19150	27300	26982.25	0.45	-9819	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2228	69.46	4.31	12	1.42	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
118	20240509	121037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-450	5	-1.65	2937129550	108834	50.72	27100	27500	26600	35450	19150	27300	26987.24	0.45	-9930	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2219	69.20	4.30	12	1.32	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
119	20240509	111022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27050	-250	5	-0.92	2674178100	99079	46.17	27100	27500	26600	35450	19150	27300	26990.36	0.45	-9276	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2236	69.72	4.33	12	1.20	388.00	6248.00	65300	20231127	-58.58	22650	20240201	19.43	36250	-25.38	20240315	22650	19.43	20240201	65300	-58.58	20231127	22650	19.43	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
120	20240509	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	0	3	0.00	2175544400	80706	37.61	27100	27500	26600	35450	19150	27300	26956.41	0.45	-6340	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2257	70.36	4.37	12	0.98	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
121	20240509	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-650	5	-2.38	640535450	23817	11.10	27100	27250	26600	35450	19150	27300	26894.01	0.45	-4104	28600	27950	27600	26950	26600	27775	26775	41	8150	500	19110	50	1	8265944	2203	68.69	4.27	12	0.29	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.74	N	402490	500	41 억	37288	N	N	0	N	N
122	20240508	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	-250	5	-0.91	5877411350	212349	92.47	27700	28250	27250	35800	19300	27550	27678.49	0.81	-29387	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2257	70.36	4.37	12	2.57	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
123	20240508	151020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	-200	5	-0.73	5554515500	200532	87.32	27700	28250	27250	35800	19300	27550	27698.90	0.81	-29540	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2261	70.49	4.38	12	2.43	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
124	20240508	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	0	3	0.00	4888768650	176219	76.74	27700	28250	27300	35800	19300	27550	27742.57	0.81	-30160	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2277	71.01	4.41	12	2.13	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
125	20240508	131012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	0	3	0.00	4410111600	158752	69.13	27700	28250	27300	35800	19300	27550	27779.88	0.81	-32552	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2277	71.01	4.41	12	1.92	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
126	20240508	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	150	2	0.54	4109476650	147869	64.39	27700	28250	27300	35800	19300	27550	27791.33	0.81	-31484	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2290	71.39	4.43	12	1.79	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
127	20240508	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	150	2	0.54	3733185750	134325	58.49	27700	28250	27300	35800	19300	27550	27792.19	0.81	-30243	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2290	71.39	4.43	12	1.63	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
128	20240508	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	-50	5	-0.18	3229129900	115995	50.51	27700	28250	27300	35800	19300	27550	27838.53	0.81	-28345	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2273	70.88	4.40	12	1.40	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
129	20240508	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	300	2	1.09	527162050	19046	8.29	27700	27950	27500	35800	19300	27550	27678.36	0.81	-6947	28616	28082	27666	27132	26716	28350	27400	41	8250	500	19280	50	1	8265944	2302	71.78	4.46	12	0.23	388.00	6248.00	65300	20231127	-57.35	22650	20240201	22.96	36250	-23.17	20240315	22650	22.96	20240201	65300	-57.35	20231127	22650	22.96	20240201	1.81	N	402490	500	41 억	66761	N	N	19	N	N
130	20240503	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	250	2	0.93	5493811700	201516	124.35	27050	27700	26950	34750	18750	26750	27263.31	0.76	-8301	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2232	69.59	4.32	12	2.44	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
131	20240503	151045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27150	400	2	1.50	5162800750	189276	116.79	27050	27700	26950	34750	18750	26750	27276.58	0.76	-9070	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2244	69.97	4.35	12	2.29	388.00	6248.00	65300	20231127	-58.42	22650	20240201	19.87	36250	-25.10	20240315	22650	19.87	20240201	65300	-58.42	20231127	22650	19.87	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
132	20240503	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27250	500	2	1.87	4781925700	175267	108.15	27050	27700	26950	34750	18750	26750	27283.67	0.76	-7605	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2252	70.23	4.36	12	2.12	388.00	6248.00	65300	20231127	-58.27	22650	20240201	20.31	36250	-24.83	20240315	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
133	20240503	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27050	300	2	1.12	4337026600	158903	98.05	27050	27700	26950	34750	18750	26750	27293.55	0.76	-9403	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2236	69.72	4.33	12	1.92	388.00	6248.00	65300	20231127	-58.58	22650	20240201	19.43	36250	-25.38	20240315	22650	19.43	20240201	65300	-58.58	20231127	22650	19.43	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
134	20240503	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	350	2	1.31	4060947700	148676	91.74	27050	27700	27000	34750	18750	26750	27314.08	0.76	-7284	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2240	69.85	4.34	12	1.80	388.00	6248.00	65300	20231127	-58.50	22650	20240201	19.65	36250	-25.24	20240315	22650	19.65	20240201	65300	-58.50	20231127	22650	19.65	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
135	20240503	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	550	2	2.06	3538462350	129422	79.86	27050	27700	27000	34750	18750	26750	27340.51	0.76	-6209	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2257	70.36	4.37	12	1.57	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
136	20240503	101039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	700	2	2.62	2899677000	106044	65.44	27050	27700	27000	34750	18750	26750	27344.10	0.76	-3128	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2269	70.75	4.39	12	1.28	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
137	20240503	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	550	2	2.06	732127050	26907	16.60	27050	27400	27000	34750	18750	26750	27209.56	0.76	6624	27650	27200	26750	26300	25850	27425	26525	41	8000	500	18720	50	1	8265944	2257	70.36	4.37	12	0.33	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.94	N	402490	500	41 억	62919	N	N	0	N	N
138	20240502	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	-100	5	-0.37	4300212250	160140	50.71	26550	27200	26300	34900	18800	26850	26853.43	0.85	-7157	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2211	68.94	4.28	12	1.94	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
139	20240502	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	-100	5	-0.37	4004848350	149098	47.21	26550	27200	26300	34900	18800	26850	26860.54	0.85	-9282	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2211	68.94	4.28	12	1.80	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
140	20240502	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	0	3	0.00	3494573550	130074	41.19	26550	27200	26300	34900	18800	26850	26866.09	0.85	-10569	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2219	69.20	4.30	12	1.57	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
141	20240502	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	150	2	0.56	3104245900	115555	36.59	26550	27200	26300	34900	18800	26850	26863.85	0.85	-6795	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2232	69.59	4.32	12	1.40	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
142	20240502	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	150	2	0.56	2887390550	107523	34.05	26550	27200	26300	34900	18800	26850	26853.72	0.85	-6622	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2232	69.59	4.32	12	1.30	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
143	20240502	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	150	2	0.56	2658711700	99037	31.36	26550	27200	26300	34900	18800	26850	26845.62	0.85	-7903	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2232	69.59	4.32	12	1.20	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
144	20240502	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	150	2	0.56	2176692850	81132	25.69	26550	27200	26300	34900	18800	26850	26828.92	0.85	-5130	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2232	69.59	4.32	12	0.98	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N
145	20240502	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	50	2	0.19	818476800	30829	9.76	26550	26900	26300	34900	18800	26850	26544.74	0.85	4180	28550	27700	27250	26400	25950	27475	26175	41	8050	500	18790	50	1	8265944	2224	69.33	4.31	12	0.37	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	2.07	N	402490	500	41 억	70586	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History