KissMeData/288620/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20240628	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15460	20	2	0.13	233701940	15164	89.38	15280	15520	15280	20050	10810	15440	15411.52	2.81	4725	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1079	-45.88	1.56	12	0.22	-337.00	9921.00	21500	20230706	-28.09	13150	20240424	17.57	21100	-26.73	20240527	13150	17.57	20240424	21500	-28.09	20230706	13150	17.57	20240424	3.38	N	288620	500	34 억	196056	N	N	5	N	N
3	20240628	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	-40	5	-0.26	219922460	14272	84.12	15280	15520	15280	20050	10810	15440	15409.37	2.81	4238	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1075	-45.70	1.55	12	0.20	-337.00	9921.00	21500	20230706	-28.37	13150	20240424	17.11	21100	-27.01	20240527	13150	17.11	20240424	21500	-28.37	20230706	13150	17.11	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
4	20240628	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	-20	5	-0.13	172675370	11207	66.06	15280	15520	15280	20050	10810	15440	15407.81	2.81	3079	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1076	-45.76	1.55	12	0.16	-337.00	9921.00	21500	20230706	-28.28	13150	20240424	17.26	21100	-26.92	20240527	13150	17.26	20240424	21500	-28.28	20230706	13150	17.26	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
5	20240628	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15440	0	3	0.00	145791940	9468	55.81	15280	15500	15280	20050	10810	15440	15398.39	2.81	2589	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1078	-45.82	1.56	12	0.14	-337.00	9921.00	21500	20230706	-28.19	13150	20240424	17.41	21100	-26.82	20240527	13150	17.41	20240424	21500	-28.19	20230706	13150	17.41	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
6	20240628	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	10	2	0.06	126546870	8220	48.45	15280	15500	15280	20050	10810	15440	15395.00	2.81	2380	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1078	-45.85	1.56	12	0.12	-337.00	9921.00	21500	20230706	-28.14	13150	20240424	17.49	21100	-26.78	20240527	13150	17.49	20240424	21500	-28.14	20230706	13150	17.49	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
7	20240628	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15490	50	2	0.32	86640260	5638	33.23	15280	15490	15280	20050	10810	15440	15367.20	2.81	1934	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1081	-45.96	1.56	12	0.08	-337.00	9921.00	21500	20230706	-27.95	13150	20240424	17.79	21100	-26.59	20240527	13150	17.79	20240424	21500	-27.95	20230706	13150	17.79	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
8	20240628	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	-100	5	-0.65	49740830	3242	19.11	15280	15440	15280	20050	10810	15440	15342.64	2.81	791	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1071	-45.52	1.55	12	0.05	-337.00	9921.00	21500	20230706	-28.65	13150	20240424	16.65	21100	-27.30	20240527	13150	16.65	20240424	21500	-28.65	20230706	13150	16.65	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
9	20240628	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	-40	5	-0.26	11048980	721	4.25	15280	15440	15280	20050	10810	15440	15324.52	2.81	184	16053	15746	15543	15236	15033	15645	15135	35	4610	500	11110	10	1	6979316	1075	-45.70	1.55	12	0.01	-337.00	9921.00	21500	20230706	-28.37	13150	20240424	17.11	21100	-27.01	20240527	13150	17.11	20240424	21500	-28.37	20230706	13150	17.11	20240424	3.38	N	288620	500	34 억	196056	N	N	7	N	N
10	20240627	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15440	-210	5	-1.34	261882890	16933	46.77	15750	15850	15340	20300	10960	15650	15466.02	2.79	1048	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1078	-45.82	1.56	12	0.24	-337.00	9921.00	21500	20230706	-28.19	13150	20240424	17.41	21100	-26.82	20240527	13150	17.41	20240424	21500	-28.19	20230706	13150	17.41	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
11	20240627	151122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-270	5	-1.73	235742650	15236	42.08	15750	15850	15340	20300	10960	15650	15472.74	2.79	401	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1073	-45.64	1.55	12	0.22	-337.00	9921.00	21500	20230706	-28.47	13150	20240424	16.96	21100	-27.11	20240527	13150	16.96	20240424	21500	-28.47	20230706	13150	16.96	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
12	20240627	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-270	5	-1.73	186899330	12064	33.32	15750	15850	15370	20300	10960	15650	15492.32	2.79	109	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1073	-45.64	1.55	12	0.17	-337.00	9921.00	21500	20230706	-28.47	13150	20240424	16.96	21100	-27.11	20240527	13150	16.96	20240424	21500	-28.47	20230706	13150	16.96	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
13	20240627	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-220	5	-1.41	149658380	9646	26.64	15750	15850	15430	20300	10960	15650	15515.07	2.79	566	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1077	-45.79	1.56	12	0.14	-337.00	9921.00	21500	20230706	-28.23	13150	20240424	17.34	21100	-26.87	20240527	13150	17.34	20240424	21500	-28.23	20230706	13150	17.34	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
14	20240627	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	-200	5	-1.28	140815710	9074	25.06	15750	15850	15450	20300	10960	15650	15518.59	2.79	744	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1078	-45.85	1.56	12	0.13	-337.00	9921.00	21500	20230706	-28.14	13150	20240424	17.49	21100	-26.78	20240527	13150	17.49	20240424	21500	-28.14	20230706	13150	17.49	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
15	20240627	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-150	5	-0.96	111369990	7173	19.81	15750	15850	15500	20300	10960	15650	15526.28	2.79	1024	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1082	-45.99	1.56	12	0.10	-337.00	9921.00	21500	20230706	-27.91	13150	20240424	17.87	21100	-26.54	20240527	13150	17.87	20240424	21500	-27.91	20230706	13150	17.87	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
16	20240627	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-150	5	-0.96	58425520	3759	10.38	15750	15850	15500	20300	10960	15650	15542.84	2.79	-364	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1082	-45.99	1.56	12	0.05	-337.00	9921.00	21500	20230706	-27.91	13150	20240424	17.87	21100	-26.54	20240527	13150	17.87	20240424	21500	-27.91	20230706	13150	17.87	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
17	20240627	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	-70	5	-0.45	16725280	1071	2.96	15750	15850	15520	20300	10960	15650	15616.51	2.79	-542	16003	15826	15663	15486	15323	15745	15405	35	4650	500	11260	10	1	6979316	1087	-46.23	1.57	12	0.02	-337.00	9921.00	21500	20230706	-27.53	13150	20240424	18.48	21100	-26.16	20240527	13150	18.48	20240424	21500	-27.53	20230706	13150	18.48	20240424	3.41	N	288620	500	34 억	194982	N	N	7	N	N
18	20240626	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	-40	5	-0.25	564271060	36105	104.93	15690	15840	15500	20350	10990	15690	15628.60	2.79	299	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1092	-46.44	1.58	12	0.52	-337.00	9921.00	21500	20230706	-27.21	13150	20240424	19.01	21100	-25.83	20240527	13150	19.01	20240424	21500	-27.21	20230706	13150	19.01	20240424	3.46	N	288620	500	34 억	194683	N	N	7	N	N
19	20240626	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-90	5	-0.57	548742840	35112	102.05	15690	15840	15500	20350	10990	15690	15628.36	2.79	62	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1089	-46.29	1.57	12	0.50	-337.00	9921.00	21500	20230706	-27.44	13150	20240424	18.63	21100	-26.07	20240527	13150	18.63	20240424	21500	-27.44	20230706	13150	18.63	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
20	20240626	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-90	5	-0.57	497027870	31798	92.41	15690	15840	15500	20350	10990	15690	15630.79	2.79	-28	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1089	-46.29	1.57	12	0.46	-337.00	9921.00	21500	20230706	-27.44	13150	20240424	18.63	21100	-26.07	20240527	13150	18.63	20240424	21500	-27.44	20230706	13150	18.63	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
21	20240626	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-140	5	-0.89	414389050	26499	77.01	15690	15840	15500	20350	10990	15690	15637.91	2.79	-2215	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1085	-46.14	1.57	12	0.38	-337.00	9921.00	21500	20230706	-27.67	13150	20240424	18.25	21100	-26.30	20240527	13150	18.25	20240424	21500	-27.67	20230706	13150	18.25	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
22	20240626	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-180	5	-1.15	389760460	24912	72.40	15690	15840	15510	20350	10990	15690	15645.49	2.79	-2437	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1082	-46.02	1.56	12	0.36	-337.00	9921.00	21500	20230706	-27.86	13150	20240424	17.95	21100	-26.49	20240527	13150	17.95	20240424	21500	-27.86	20230706	13150	17.95	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
23	20240626	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	-110	5	-0.70	313254700	19994	58.11	15690	15840	15570	20350	10990	15690	15667.44	2.79	-2146	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1087	-46.23	1.57	12	0.29	-337.00	9921.00	21500	20230706	-27.53	13150	20240424	18.48	21100	-26.16	20240527	13150	18.48	20240424	21500	-27.53	20230706	13150	18.48	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
24	20240626	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15710	20	2	0.13	128736260	8190	23.80	15690	15840	15610	20350	10990	15690	15718.71	2.79	2592	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1096	-46.62	1.58	12	0.12	-337.00	9921.00	21500	20230706	-26.93	13150	20240424	19.47	21100	-25.55	20240527	13150	19.47	20240424	21500	-26.93	20230706	13150	19.47	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
25	20240626	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-60	5	-0.38	23807970	1520	4.42	15690	15840	15620	20350	10990	15690	15663.14	2.79	109	16263	15976	15813	15526	15363	16120	15670	35	4660	500	11290	10	1	6979316	1091	-46.38	1.58	12	0.02	-337.00	9921.00	21500	20230706	-27.30	13150	20240424	18.86	21100	-25.92	20240527	13150	18.86	20240424	21500	-27.30	20230706	13150	18.86	20240424	3.46	N	288620	500	34 억	194683	N	N	8	N	N
26	20240625	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	-170	5	-1.07	533289370	33705	52.23	15650	16100	15650	20600	11110	15860	15822.42	2.76	2097	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1095	-46.56	1.58	12	0.48	-337.00	9921.00	21500	20230706	-27.02	13150	20240424	19.32	21100	-25.64	20240527	13150	19.32	20240424	21500	-27.02	20230706	13150	19.32	20240424	3.46	N	288620	500	34 억	192586	N	N	8	N	N
27	20240625	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	-10	5	-0.06	491916420	31076	48.16	15650	16100	15650	20600	11110	15860	15829.46	2.76	1327	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1106	-47.03	1.60	12	0.45	-337.00	9921.00	21500	20230706	-26.28	13150	20240424	20.53	21100	-24.88	20240527	13150	20.53	20240424	21500	-26.28	20230706	13150	20.53	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
28	20240625	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	40	2	0.25	441141140	27872	43.19	15650	16100	15650	20600	11110	15860	15827.39	2.76	2212	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1110	-47.18	1.60	12	0.40	-337.00	9921.00	21500	20230706	-26.05	13150	20240424	20.91	21100	-24.64	20240527	13150	20.91	20240424	21500	-26.05	20230706	13150	20.91	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
29	20240625	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15720	-140	5	-0.88	388501720	24529	38.01	15650	16100	15650	20600	11110	15860	15838.47	2.76	2483	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1097	-46.65	1.58	12	0.35	-337.00	9921.00	21500	20230706	-26.88	13150	20240424	19.54	21100	-25.50	20240527	13150	19.54	20240424	21500	-26.88	20230706	13150	19.54	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
30	20240625	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15750	-110	5	-0.69	352487050	22240	34.46	15650	16100	15650	20600	11110	15860	15849.24	2.76	1452	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1099	-46.74	1.59	12	0.32	-337.00	9921.00	21500	20230706	-26.74	13150	20240424	19.77	21100	-25.36	20240527	13150	19.77	20240424	21500	-26.74	20230706	13150	19.77	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
31	20240625	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	40	2	0.25	316292770	19946	30.91	15650	16100	15650	20600	11110	15860	15857.45	2.76	1971	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1110	-47.18	1.60	12	0.29	-337.00	9921.00	21500	20230706	-26.05	13150	20240424	20.91	21100	-24.64	20240527	13150	20.91	20240424	21500	-26.05	20230706	13150	20.91	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
32	20240625	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	190	2	1.20	211016920	13300	20.61	15650	16100	15650	20600	11110	15860	15865.93	2.76	-192	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1120	-47.63	1.62	12	0.19	-337.00	9921.00	21500	20230706	-25.35	13150	20240424	22.05	21100	-23.93	20240527	13150	22.05	20240424	21500	-25.35	20230706	13150	22.05	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
33	20240625	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	-160	5	-1.01	30174030	1920	2.98	15650	15860	15650	20600	11110	15860	15715.64	2.76	581	16540	16200	16030	15690	15520	16115	15605	35	4740	500	11410	10	1	6979316	1096	-46.59	1.58	12	0.03	-337.00	9921.00	21500	20230706	-26.98	13150	20240424	19.39	21100	-25.59	20240527	13150	19.39	20240424	21500	-26.98	20230706	13150	19.39	20240424	3.46	N	288620	500	34 억	192586	N	N	3	N	N
34	20240624	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15860	-520	5	-3.17	1024213550	63911	70.82	16370	16370	15860	21250	11470	16380	16025.48	3.00	-19438	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1107	-47.06	1.60	12	0.92	-337.00	9921.00	21500	20230706	-26.23	13150	20240424	20.61	21100	-24.83	20240527	13150	20.61	20240424	21500	-26.23	20230706	13150	20.61	20240424	3.41	N	288620	500	34 억	209538	N	N	3	N	N
35	20240624	151112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-490	5	-2.99	986506980	61535	68.19	16370	16370	15880	21250	11470	16380	16031.29	3.00	-18570	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1109	-47.15	1.60	12	0.88	-337.00	9921.00	21500	20230706	-26.09	13150	20240424	20.84	21100	-24.69	20240527	13150	20.84	20240424	21500	-26.09	20230706	13150	20.84	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
36	20240624	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-430	5	-2.63	893237740	55675	61.69	16370	16370	15880	21250	11470	16380	16043.42	3.00	-17439	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1113	-47.33	1.61	12	0.80	-337.00	9921.00	21500	20230706	-25.81	13150	20240424	21.29	21100	-24.41	20240527	13150	21.29	20240424	21500	-25.81	20230706	13150	21.29	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
37	20240624	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	-330	5	-2.01	828871780	51647	57.23	16370	16370	15880	21250	11470	16380	16048.40	3.00	-15592	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1120	-47.63	1.62	12	0.74	-337.00	9921.00	21500	20230706	-25.35	13150	20240424	22.05	21100	-23.93	20240527	13150	22.05	20240424	21500	-25.35	20230706	13150	22.05	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
38	20240624	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-450	5	-2.75	756260480	47117	52.21	16370	16370	15880	21250	11470	16380	16050.27	3.00	-15474	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1112	-47.27	1.61	12	0.68	-337.00	9921.00	21500	20230706	-25.91	13150	20240424	21.14	21100	-24.50	20240527	13150	21.14	20240424	21500	-25.91	20230706	13150	21.14	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
39	20240624	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-480	5	-2.93	692859800	43132	47.79	16370	16370	15880	21250	11470	16380	16063.26	3.00	-15524	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1110	-47.18	1.60	12	0.62	-337.00	9921.00	21500	20230706	-26.05	13150	20240424	20.91	21100	-24.64	20240527	13150	20.91	20240424	21500	-26.05	20230706	13150	20.91	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
40	20240624	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	-280	5	-1.71	520023230	32295	35.79	16370	16370	15970	21250	11470	16380	16101.76	3.00	-13709	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1124	-47.77	1.62	12	0.46	-337.00	9921.00	21500	20230706	-25.12	13150	20240424	22.43	21100	-23.70	20240527	13150	22.43	20240424	21500	-25.12	20230706	13150	22.43	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
41	20240624	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	-280	5	-1.71	195856210	12104	13.41	16370	16370	16050	21250	11470	16380	16180.11	3.00	-5521	17120	16750	16010	15640	14900	16935	15825	35	4870	500	11790	10	1	6979316	1124	-47.77	1.62	12	0.17	-337.00	9921.00	21500	20230706	-25.12	13150	20240424	22.43	21100	-23.70	20240527	13150	22.43	20240424	21500	-25.12	20230706	13150	22.43	20240424	3.41	N	288620	500	34 억	209538	N	N	2	N	N
42	20240621	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	790	2	5.07	1410592690	88857	126.41	15460	16380	15270	20250	10920	15590	15871.06	2.78	-4904	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1143	-48.61	1.65	12	1.27	-337.00	9921.00	21500	20230706	-23.81	13150	20240424	24.56	21100	-22.37	20240527	13150	24.56	20240424	21500	-23.81	20230706	13150	24.56	20240424	3.37	N	288620	500	34 억	193876	N	N	2	N	N
43	20240621	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	480	2	3.08	1087933400	69022	98.19	15460	16100	15270	20250	10920	15590	15762.57	2.78	-6413	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1122	-47.69	1.62	12	0.99	-337.00	9921.00	21500	20230706	-25.26	13150	20240424	22.21	21100	-23.84	20240527	13150	22.21	20240424	21500	-25.26	20230706	13150	22.21	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
44	20240621	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	150	2	0.96	569695480	36613	52.09	15460	15870	15270	20250	10920	15590	15559.78	2.78	-5929	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1099	-46.71	1.59	12	0.52	-337.00	9921.00	21500	20230706	-26.79	13150	20240424	19.70	21100	-25.40	20240527	13150	19.70	20240424	21500	-26.79	20230706	13150	19.70	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
45	20240621	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	70	2	0.45	429105830	27672	39.37	15460	15870	15270	20250	10920	15590	15506.32	2.78	-4040	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1093	-46.47	1.58	12	0.40	-337.00	9921.00	21500	20230706	-27.16	13150	20240424	19.09	21100	-25.78	20240527	13150	19.09	20240424	21500	-27.16	20230706	13150	19.09	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
46	20240621	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-20	5	-0.13	381665250	24633	35.04	15460	15870	15270	20250	10920	15590	15493.36	2.78	-4245	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1087	-46.20	1.57	12	0.35	-337.00	9921.00	21500	20230706	-27.58	13150	20240424	18.40	21100	-26.21	20240527	13150	18.40	20240424	21500	-27.58	20230706	13150	18.40	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
47	20240621	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	110	2	0.71	326780460	21099	30.02	15460	15870	15270	20250	10920	15590	15487.09	2.78	-3827	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1096	-46.59	1.58	12	0.30	-337.00	9921.00	21500	20230706	-26.98	13150	20240424	19.39	21100	-25.59	20240527	13150	19.39	20240424	21500	-26.98	20230706	13150	19.39	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
48	20240621	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-80	5	-0.51	278541910	17991	25.59	15460	15870	15270	20250	10920	15590	15481.22	2.78	-3472	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1082	-46.02	1.56	12	0.26	-337.00	9921.00	21500	20230706	-27.86	13150	20240424	17.95	21100	-26.49	20240527	13150	17.95	20240424	21500	-27.86	20230706	13150	17.95	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
49	20240621	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	100	2	0.64	74082540	4739	6.74	15460	15870	15460	20250	10920	15590	15634.19	2.78	-543	16103	15846	15543	15286	14983	15975	15415	35	4660	500	11220	10	1	6979316	1095	-46.56	1.58	12	0.07	-337.00	9921.00	21500	20230706	-27.02	13150	20240424	19.32	21100	-25.64	20240527	13150	19.32	20240424	21500	-27.02	20230706	13150	19.32	20240424	3.37	N	288620	500	34 억	193876	N	N	7	N	N
50	20240620	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	220	2	1.43	1086118590	69866	88.51	15370	15800	15240	19980	10760	15370	15545.46	2.74	3908	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1088	-46.26	1.57	12	1.00	-337.00	9921.00	21500	20230706	-27.49	13150	20240424	18.56	21100	-26.11	20240527	13150	18.56	20240424	21500	-27.49	20230706	13150	18.56	20240424	3.45	N	288620	500	34 억	191299	N	N	7	N	N
51	20240620	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	220	2	1.43	1046210290	67304	85.26	15370	15800	15240	19980	10760	15370	15544.55	2.74	4018	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1088	-46.26	1.57	12	0.96	-337.00	9921.00	21500	20230706	-27.49	13150	20240424	18.56	21100	-26.11	20240527	13150	18.56	20240424	21500	-27.49	20230706	13150	18.56	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
52	20240620	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	310	2	2.02	939653610	60485	76.62	15370	15800	15240	19980	10760	15370	15535.32	2.74	7304	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1094	-46.53	1.58	12	0.87	-337.00	9921.00	21500	20230706	-27.07	13150	20240424	19.24	21100	-25.69	20240527	13150	19.24	20240424	21500	-27.07	20230706	13150	19.24	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
53	20240620	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	330	2	2.15	865602080	55767	70.65	15370	15800	15240	19980	10760	15370	15521.76	2.74	7915	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1096	-46.59	1.58	12	0.80	-337.00	9921.00	21500	20230706	-26.98	13150	20240424	19.39	21100	-25.59	20240527	13150	19.39	20240424	21500	-26.98	20230706	13150	19.39	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
54	20240620	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	190	2	1.24	731168470	47181	59.77	15370	15800	15240	19980	10760	15370	15497.10	2.74	7807	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1086	-46.17	1.57	12	0.68	-337.00	9921.00	21500	20230706	-27.63	13150	20240424	18.33	21100	-26.26	20240527	13150	18.33	20240424	21500	-27.63	20230706	13150	18.33	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
55	20240620	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	50	2	0.33	190679060	12429	15.75	15370	15450	15240	19980	10760	15370	15341.46	2.74	-1789	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1076	-45.76	1.55	12	0.18	-337.00	9921.00	21500	20230706	-28.28	13150	20240424	17.26	21100	-26.92	20240527	13150	17.26	20240424	21500	-28.28	20230706	13150	17.26	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
56	20240620	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	40	2	0.26	135406920	8839	11.20	15370	15410	15240	19980	10760	15370	15319.26	2.74	-1726	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1076	-45.73	1.55	12	0.13	-337.00	9921.00	21500	20230706	-28.33	13150	20240424	17.19	21100	-26.97	20240527	13150	17.19	20240424	21500	-28.33	20230706	13150	17.19	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
57	20240620	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-20	5	-0.13	62980260	4112	5.21	15370	15370	15250	19980	10760	15370	15316.21	2.74	-633	16310	15840	15570	15100	14830	15705	14965	35	4610	500	11060	10	1	6979316	1071	-45.55	1.55	12	0.06	-337.00	9921.00	21500	20230706	-28.60	13150	20240424	16.73	21100	-27.25	20240527	13150	16.73	20240424	21500	-28.60	20230706	13150	16.73	20240424	3.45	N	288620	500	34 억	191299	N	N	23	N	N
58	20240619	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-120	5	-0.77	1217968670	78036	211.12	15490	16040	15300	20100	10850	15490	15608.80	2.80	-3781	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1073	-45.61	1.55	12	1.12	-337.00	9921.00	21500	20230706	-28.51	13150	20240424	16.88	21100	-27.16	20240527	13150	16.88	20240424	21500	-28.51	20230706	13150	16.88	20240424	3.49	N	288620	500	34 억	195123	N	N	23	N	N
59	20240619	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-110	5	-0.71	1117185740	71469	193.35	15490	16040	15300	20100	10850	15490	15631.75	2.80	-4686	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1073	-45.64	1.55	12	1.02	-337.00	9921.00	21500	20230706	-28.47	13150	20240424	16.96	21100	-27.11	20240527	13150	16.96	20240424	21500	-28.47	20230706	13150	16.96	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
60	20240619	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	90	2	0.58	982205960	62737	169.73	15490	16040	15300	20100	10850	15490	15655.93	2.80	-2988	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1087	-46.23	1.57	12	0.90	-337.00	9921.00	21500	20230706	-27.53	13150	20240424	18.48	21100	-26.16	20240527	13150	18.48	20240424	21500	-27.53	20230706	13150	18.48	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
61	20240619	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	50	2	0.32	450729450	28956	78.34	15490	15750	15300	20100	10850	15490	15566.01	2.80	-631	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1085	-46.11	1.57	12	0.41	-337.00	9921.00	21500	20230706	-27.72	13150	20240424	18.17	21100	-26.35	20240527	13150	18.17	20240424	21500	-27.72	20230706	13150	18.17	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
62	20240619	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	80	2	0.52	376840180	24193	65.45	15490	15750	15300	20100	10850	15490	15576.41	2.80	-379	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1087	-46.20	1.57	12	0.35	-337.00	9921.00	21500	20230706	-27.58	13150	20240424	18.40	21100	-26.21	20240527	13150	18.40	20240424	21500	-27.58	20230706	13150	18.40	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
63	20240619	111028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	100	2	0.65	306675480	19691	53.27	15490	15750	15300	20100	10850	15490	15574.40	2.80	224	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1088	-46.26	1.57	12	0.28	-337.00	9921.00	21500	20230706	-27.49	13150	20240424	18.56	21100	-26.11	20240527	13150	18.56	20240424	21500	-27.49	20230706	13150	18.56	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
64	20240619	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	70	2	0.45	230740930	14818	40.09	15490	15750	15300	20100	10850	15490	15571.66	2.80	621	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1086	-46.17	1.57	12	0.21	-337.00	9921.00	21500	20230706	-27.63	13150	20240424	18.33	21100	-26.26	20240527	13150	18.33	20240424	21500	-27.63	20230706	13150	18.33	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
65	20240619	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	-20	5	-0.13	59097530	3831	10.36	15490	15690	15300	20100	10850	15490	15426.14	2.80	1292	15763	15626	15393	15256	15023	15695	15325	35	4610	500	11150	10	1	6979316	1080	-45.91	1.56	12	0.05	-337.00	9921.00	21500	20230706	-28.05	13150	20240424	17.64	21100	-26.68	20240527	13150	17.64	20240424	21500	-28.05	20230706	13150	17.64	20240424	3.49	N	288620	500	34 억	195123	N	N	8	N	N
66	20240618	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15490	90	2	0.58	560893880	36704	145.81	15310	15530	15160	20000	10780	15400	15281.31	2.71	6501	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1081	-45.96	1.56	12	0.53	-337.00	9921.00	21500	20230706	-27.95	13150	20240424	17.79	21100	-26.59	20240527	13150	17.79	20240424	21500	-27.95	20230706	13150	17.79	20240424	3.58	N	288620	500	34 억	188973	N	N	8	N	N
67	20240618	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	30	2	0.19	518105210	33935	134.81	15310	15530	15160	20000	10780	15400	15267.58	2.71	6257	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1077	-45.79	1.56	12	0.49	-337.00	9921.00	21500	20230706	-28.23	13150	20240424	17.34	21100	-26.87	20240527	13150	17.34	20240424	21500	-28.23	20230706	13150	17.34	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
68	20240618	141025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-170	5	-1.10	468402020	30702	121.96	15310	15530	15160	20000	10780	15400	15256.40	2.71	5569	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1063	-45.19	1.54	12	0.44	-337.00	9921.00	21500	20230706	-29.16	13150	20240424	15.82	21100	-27.82	20240527	13150	15.82	20240424	21500	-29.16	20230706	13150	15.82	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
69	20240618	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15270	-130	5	-0.84	332765350	21807	86.63	15310	15530	15160	20000	10780	15400	15259.57	2.71	2917	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1066	-45.31	1.54	12	0.31	-337.00	9921.00	21500	20230706	-28.98	13150	20240424	16.12	21100	-27.63	20240527	13150	16.12	20240424	21500	-28.98	20230706	13150	16.12	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
70	20240618	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	-150	5	-0.97	257157270	16853	66.95	15310	15530	15160	20000	10780	15400	15258.84	2.71	490	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1064	-45.25	1.54	12	0.24	-337.00	9921.00	21500	20230706	-29.07	13150	20240424	15.97	21100	-27.73	20240527	13150	15.97	20240424	21500	-29.07	20230706	13150	15.97	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
71	20240618	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-170	5	-1.10	204125900	13372	53.12	15310	15530	15160	20000	10780	15400	15265.17	2.71	-1638	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1063	-45.19	1.54	12	0.19	-337.00	9921.00	21500	20230706	-29.16	13150	20240424	15.82	21100	-27.82	20240527	13150	15.82	20240424	21500	-29.16	20230706	13150	15.82	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
72	20240618	101022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	-120	5	-0.78	122901770	8032	31.91	15310	15530	15210	20000	10780	15400	15301.52	2.71	-1532	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1066	-45.34	1.54	12	0.12	-337.00	9921.00	21500	20230706	-28.93	13150	20240424	16.20	21100	-27.58	20240527	13150	16.20	20240424	21500	-28.93	20230706	13150	16.20	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
73	20240618	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	20	2	0.13	34368640	2241	8.90	15310	15530	15280	20000	10780	15400	15336.30	2.71	-996	15633	15516	15313	15196	14993	15575	15255	35	4600	500	11080	10	1	6979316	1076	-45.76	1.55	12	0.03	-337.00	9921.00	21500	20230706	-28.28	13150	20240424	17.26	21100	-26.92	20240527	13150	17.26	20240424	21500	-28.28	20230706	13150	17.26	20240424	3.58	N	288620	500	34 억	188973	N	N	1	N	N
74	20240617	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	160	2	1.05	383285810	25030	25.33	15200	15430	15110	19810	10670	15240	15313.03	2.66	3042	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1075	-45.70	1.55	12	0.36	-337.00	9921.00	21500	20230706	-28.37	13150	20240424	17.11	21100	-27.01	20240527	13150	17.11	20240424	21500	-28.37	20230706	13150	17.11	20240424	3.52	N	288620	500	34 억	185929	N	N	1	N	N
75	20240617	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	10	2	0.07	343158730	22417	22.69	15200	15430	15110	19810	10670	15240	15307.97	2.66	2269	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1064	-45.25	1.54	12	0.32	-337.00	9921.00	21500	20230706	-29.07	13150	20240424	15.97	21100	-27.73	20240527	13150	15.97	20240424	21500	-29.07	20230706	13150	15.97	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
76	20240617	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15290	50	2	0.33	298056120	19466	19.70	15200	15430	15110	19810	10670	15240	15311.63	2.66	534	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1067	-45.37	1.54	12	0.28	-337.00	9921.00	21500	20230706	-28.88	13150	20240424	16.27	21100	-27.54	20240527	13150	16.27	20240424	21500	-28.88	20230706	13150	16.27	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
77	20240617	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	100	2	0.66	285216480	18627	18.85	15200	15430	15110	19810	10670	15240	15311.99	2.66	333	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1071	-45.52	1.55	12	0.27	-337.00	9921.00	21500	20230706	-28.65	13150	20240424	16.65	21100	-27.30	20240527	13150	16.65	20240424	21500	-28.65	20230706	13150	16.65	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
78	20240617	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	70	2	0.46	258816420	16902	17.11	15200	15430	15110	19810	10670	15240	15312.77	2.66	900	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1069	-45.43	1.54	12	0.24	-337.00	9921.00	21500	20230706	-28.79	13150	20240424	16.43	21100	-27.44	20240527	13150	16.43	20240424	21500	-28.79	20230706	13150	16.43	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
79	20240617	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	190	2	1.25	233117010	15226	15.41	15200	15430	15110	19810	10670	15240	15310.46	2.66	1363	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1077	-45.79	1.56	12	0.22	-337.00	9921.00	21500	20230706	-28.23	13150	20240424	17.34	21100	-26.87	20240527	13150	17.34	20240424	21500	-28.23	20230706	13150	17.34	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
80	20240617	101004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	120	2	0.79	191671190	12534	12.69	15200	15430	15110	19810	10670	15240	15292.10	2.66	1797	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1072	-45.58	1.55	12	0.18	-337.00	9921.00	21500	20230706	-28.56	13150	20240424	16.81	21100	-27.20	20240527	13150	16.81	20240424	21500	-28.56	20230706	13150	16.81	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
81	20240617	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	-40	5	-0.26	62987670	4139	4.19	15200	15400	15140	19810	10670	15240	15218.09	2.66	-1186	16180	15710	15430	14960	14680	15570	14820	35	4570	500	10970	10	1	6979316	1061	-45.10	1.53	12	0.06	-337.00	9921.00	21500	20230706	-29.30	13150	20240424	15.59	21100	-27.96	20240527	13150	15.59	20240424	21500	-29.30	20230706	13150	15.59	20240424	3.52	N	288620	500	34 억	185929	N	N	36	N	N
82	20240614	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-650	5	-4.09	1514039600	98377	226.02	15800	15900	15150	20650	11130	15890	15390.84	2.37	4	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1064	-45.22	1.54	12	1.41	-337.00	9921.00	21500	20230706	-29.12	13150	20240424	15.89	21100	-27.77	20240527	13150	15.89	20240424	21500	-29.12	20230706	13150	15.89	20240424	3.57	N	288620	500	34 억	165539	N	N	36	N	N
83	20240614	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15220	-670	5	-4.22	1396061370	90639	208.24	15800	15900	15150	20650	11130	15890	15402.32	2.37	743	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1062	-45.16	1.53	12	1.30	-337.00	9921.00	21500	20230706	-29.21	13150	20240424	15.74	21100	-27.87	20240527	13150	15.74	20240424	21500	-29.21	20230706	13150	15.74	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
84	20240614	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	-700	5	-4.41	1172570160	75930	174.45	15800	15900	15150	20650	11130	15890	15442.65	2.37	-5022	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1060	-45.07	1.53	12	1.09	-337.00	9921.00	21500	20230706	-29.35	13150	20240424	15.51	21100	-28.01	20240527	13150	15.51	20240424	21500	-29.35	20230706	13150	15.51	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
85	20240614	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	-550	5	-3.46	871929050	56205	129.13	15800	15900	15320	20650	11130	15890	15513.23	2.37	-4740	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1071	-45.52	1.55	12	0.81	-337.00	9921.00	21500	20230706	-28.65	13150	20240424	16.65	21100	-27.30	20240527	13150	16.65	20240424	21500	-28.65	20230706	13150	16.65	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
86	20240614	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-510	5	-3.21	742393100	47765	109.74	15800	15900	15360	20650	11130	15890	15542.46	2.37	71	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1073	-45.64	1.55	12	0.68	-337.00	9921.00	21500	20230706	-28.47	13150	20240424	16.96	21100	-27.11	20240527	13150	16.96	20240424	21500	-28.47	20230706	13150	16.96	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
87	20240614	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	-480	5	-3.02	649418970	41728	95.87	15800	15900	15400	20650	11130	15890	15562.98	2.37	2163	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1076	-45.73	1.55	12	0.60	-337.00	9921.00	21500	20230706	-28.33	13150	20240424	17.19	21100	-26.97	20240527	13150	17.19	20240424	21500	-28.33	20230706	13150	17.19	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
88	20240614	100953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	-290	5	-1.83	358198910	22920	52.66	15800	15900	15500	20650	11130	15890	15627.98	2.37	4543	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1089	-46.29	1.57	12	0.33	-337.00	9921.00	21500	20230706	-27.44	13150	20240424	18.63	21100	-26.07	20240527	13150	18.63	20240424	21500	-27.44	20230706	13150	18.63	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
89	20240614	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15790	-100	5	-0.63	35131180	2223	5.11	15800	15900	15720	20650	11130	15890	15802.67	2.37	-1029	16563	16226	16053	15716	15543	16140	15630	35	4760	500	11440	10	1	6979316	1102	-46.85	1.59	12	0.03	-337.00	9921.00	21500	20230706	-26.56	13150	20240424	20.08	21100	-25.17	20240527	13150	20.08	20240424	21500	-26.56	20230706	13150	20.08	20240424	3.57	N	288620	500	34 억	165539	N	N	53	N	N
90	20240613	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-40	5	-0.25	678690770	42349	103.55	16390	16390	15880	20700	11160	15930	16026.74	2.46	-10454	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1109	-47.15	1.60	12	0.61	-337.00	9921.00	21500	20230706	-26.09	13150	20240424	20.84	21100	-24.69	20240527	13150	20.84	20240424	21500	-26.09	20230706	13150	20.84	20240424	3.57	N	288620	500	34 억	171458	N	N	52	N	N
91	20240613	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	10	2	0.06	609944320	38024	92.98	16390	16390	15880	20700	11160	15930	16041.04	2.46	-9367	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1113	-47.30	1.61	12	0.54	-337.00	9921.00	21500	20230706	-25.86	13150	20240424	21.22	21100	-24.45	20240527	13150	21.22	20240424	21500	-25.86	20230706	13150	21.22	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
92	20240613	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-30	5	-0.19	553392380	34469	84.28	16390	16390	15900	20700	11160	15930	16054.78	2.46	-9367	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1110	-47.18	1.60	12	0.49	-337.00	9921.00	21500	20230706	-26.05	13150	20240424	20.91	21100	-24.64	20240527	13150	20.91	20240424	21500	-26.05	20230706	13150	20.91	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
93	20240613	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	30	2	0.19	483405650	30072	73.53	16390	16390	15900	20700	11160	15930	16074.94	2.46	-8353	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1114	-47.36	1.61	12	0.43	-337.00	9921.00	21500	20230706	-25.77	13150	20240424	21.37	21100	-24.36	20240527	13150	21.37	20240424	21500	-25.77	20230706	13150	21.37	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
94	20240613	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	60	2	0.38	409651970	25457	62.25	16390	16390	15900	20700	11160	15930	16091.92	2.46	-8250	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1116	-47.45	1.61	12	0.36	-337.00	9921.00	21500	20230706	-25.63	13150	20240424	21.60	21100	-24.22	20240527	13150	21.60	20240424	21500	-25.63	20230706	13150	21.60	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
95	20240613	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	0	3	0.00	370238970	22987	56.21	16390	16390	15900	20700	11160	15930	16106.45	2.46	-8233	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1112	-47.27	1.61	12	0.33	-337.00	9921.00	21500	20230706	-25.91	13150	20240424	21.14	21100	-24.50	20240527	13150	21.14	20240424	21500	-25.91	20230706	13150	21.14	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
96	20240613	100943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	120	2	0.75	296987390	18404	45.00	16390	16390	16040	20700	11160	15930	16137.11	2.46	-7148	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1120	-47.63	1.62	12	0.26	-337.00	9921.00	21500	20230706	-25.35	13150	20240424	22.05	21100	-23.93	20240527	13150	22.05	20240424	21500	-25.35	20230706	13150	22.05	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
97	20240613	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	190	2	1.19	86082110	5305	12.97	16390	16390	16110	20700	11160	15930	16226.60	2.46	-2309	16396	16162	15956	15722	15516	16280	15840	35	4770	500	11460	10	1	6979316	1125	-47.83	1.62	12	0.08	-337.00	9921.00	21500	20230706	-25.02	13150	20240424	22.59	21100	-23.60	20240527	13150	22.59	20240424	21500	-25.02	20230706	13150	22.59	20240424	3.57	N	288620	500	34 억	171458	N	N	139	N	N
98	20240612	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	40	2	0.25	647738770	40583	30.84	15800	16190	15750	20650	11130	15890	15960.92	2.40	4536	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1112	-47.27	1.61	12	0.58	-337.00	9921.00	21500	20230706	-25.91	13150	20240424	21.14	21100	-24.50	20240527	13150	21.14	20240424	21500	-25.91	20230706	13150	21.14	20240424	3.66	N	288620	500	34 억	167172	N	N	139	N	N
99	20240612	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	50	2	0.31	585364860	36668	27.86	15800	16190	15750	20650	11130	15890	15963.92	2.40	4383	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1113	-47.30	1.61	12	0.53	-337.00	9921.00	21500	20230706	-25.86	13150	20240424	21.22	21100	-24.45	20240527	13150	21.22	20240424	21500	-25.86	20230706	13150	21.22	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
100	20240612	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	110	2	0.69	512635560	32115	24.40	15800	16190	15750	20650	11130	15890	15962.50	2.40	3411	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1117	-47.48	1.61	12	0.46	-337.00	9921.00	21500	20230706	-25.58	13150	20240424	21.67	21100	-24.17	20240527	13150	21.67	20240424	21500	-25.58	20230706	13150	21.67	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
101	20240612	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	120	2	0.76	486660600	30488	23.17	15800	16190	15750	20650	11130	15890	15962.37	2.40	2650	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1117	-47.51	1.61	12	0.44	-337.00	9921.00	21500	20230706	-25.53	13150	20240424	21.75	21100	-24.12	20240527	13150	21.75	20240424	21500	-25.53	20230706	13150	21.75	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
102	20240612	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	60	2	0.38	431539730	27045	20.55	15800	16190	15750	20650	11130	15890	15956.36	2.40	2990	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1113	-47.33	1.61	12	0.39	-337.00	9921.00	21500	20230706	-25.81	13150	20240424	21.29	21100	-24.41	20240527	13150	21.29	20240424	21500	-25.81	20230706	13150	21.29	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
103	20240612	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	190	2	1.20	363705120	22792	17.32	15800	16190	15750	20650	11130	15890	15957.58	2.40	3521	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1122	-47.72	1.62	12	0.33	-337.00	9921.00	21500	20230706	-25.21	13150	20240424	22.28	21100	-23.79	20240527	13150	22.28	20240424	21500	-25.21	20230706	13150	22.28	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
104	20240612	100940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	240	2	1.51	288771450	18132	13.78	15800	16190	15750	20650	11130	15890	15926.07	2.40	3980	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1126	-47.86	1.63	12	0.26	-337.00	9921.00	21500	20230706	-24.98	13150	20240424	22.66	21100	-23.55	20240527	13150	22.66	20240424	21500	-24.98	20230706	13150	22.66	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
105	20240612	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	70	2	0.44	102607880	6486	4.93	15800	16000	15750	20650	11130	15890	15819.90	2.40	-258	17430	16660	16260	15490	15090	16460	15290	35	4760	500	11440	10	1	6979316	1114	-47.36	1.61	12	0.09	-337.00	9921.00	21500	20230706	-25.77	13150	20240424	21.37	21100	-24.36	20240527	13150	21.37	20240424	21500	-25.77	20230706	13150	21.37	20240424	3.66	N	288620	500	34 억	167172	N	N	4	N	N
106	20240610	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	310	2	1.95	1036342680	63844	105.36	15990	16500	15920	20650	11140	15910	16233.27	2.64	-1559	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1132	-48.13	1.63	12	0.91	-337.00	9921.00	21500	20230706	-24.56	13150	20240424	23.35	21100	-23.13	20240527	13150	23.35	20240424	21500	-24.56	20230706	13150	23.35	20240424	3.75	N	288620	500	34 억	184404	N	N	25	N	N
107	20240610	150941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	360	2	2.26	978139740	60263	99.45	15990	16500	15920	20650	11140	15910	16231.97	2.64	54	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1136	-48.28	1.64	12	0.86	-337.00	9921.00	21500	20230706	-24.33	13150	20240424	23.73	21100	-22.89	20240527	13150	23.73	20240424	21500	-24.33	20230706	13150	23.73	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
108	20240610	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	280	2	1.76	873584430	53808	88.80	15990	16500	15920	20650	11140	15910	16236.11	2.64	279	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1130	-48.04	1.63	12	0.77	-337.00	9921.00	21500	20230706	-24.70	13150	20240424	23.12	21100	-23.27	20240527	13150	23.12	20240424	21500	-24.70	20230706	13150	23.12	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
109	20240610	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	240	2	1.51	833860660	51346	84.74	15990	16500	15920	20650	11140	15910	16240.99	2.64	396	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1127	-47.92	1.63	12	0.74	-337.00	9921.00	21500	20230706	-24.88	13150	20240424	22.81	21100	-23.46	20240527	13150	22.81	20240424	21500	-24.88	20230706	13150	22.81	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
110	20240610	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	180	2	1.13	796015940	49003	80.87	15990	16500	15920	20650	11140	15910	16245.24	2.64	482	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1123	-47.74	1.62	12	0.70	-337.00	9921.00	21500	20230706	-25.16	13150	20240424	22.36	21100	-23.74	20240527	13150	22.36	20240424	21500	-25.16	20230706	13150	22.36	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
111	20240610	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	270	2	1.70	720026460	44274	73.07	15990	16500	15920	20650	11140	15910	16264.15	2.64	-92	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1129	-48.01	1.63	12	0.63	-337.00	9921.00	21500	20230706	-24.74	13150	20240424	23.04	21100	-23.32	20240527	13150	23.04	20240424	21500	-24.74	20230706	13150	23.04	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
112	20240610	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	400	2	2.51	598688170	36749	60.65	15990	16500	15920	20650	11140	15910	16292.82	2.64	1648	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1138	-48.40	1.64	12	0.53	-337.00	9921.00	21500	20230706	-24.14	13150	20240424	24.03	21100	-22.70	20240527	13150	24.03	20240424	21500	-24.14	20230706	13150	24.03	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
113	20240610	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	580	2	3.65	318623920	19597	32.34	15990	16500	15920	20650	11140	15910	16261.47	2.64	7235	16416	16162	16036	15782	15656	16100	15720	35	4740	500	11450	10	1	6979316	1151	-48.93	1.66	12	0.28	-337.00	9921.00	21500	20230706	-23.30	13150	20240424	25.40	21100	-21.85	20240527	13150	25.40	20240424	21500	-23.30	20230706	13150	25.40	20240424	3.75	N	288620	500	34 억	184404	N	N	524	N	N
114	20240607	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15910	-130	5	-0.81	962809540	59900	67.57	16000	16290	15910	20850	11230	16040	16074.09	2.83	-12801	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1110	-47.21	1.60	12	0.86	-337.00	9921.00	21500	20230706	-26.00	13150	20240424	20.99	21100	-24.60	20240527	13150	20.99	20240424	21500	-26.00	20230706	13150	20.99	20240424	3.66	N	288620	500	34 억	197716	N	N	524	N	N
115	20240607	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	-50	5	-0.31	887598730	55177	62.25	16000	16290	15950	20850	11230	16040	16086.39	2.83	-12537	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1116	-47.45	1.61	12	0.79	-337.00	9921.00	21500	20230706	-25.63	13150	20240424	21.60	21100	-24.22	20240527	13150	21.60	20240424	21500	-25.63	20230706	13150	21.60	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
116	20240607	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	-10	5	-0.06	776228260	48216	54.39	16000	16290	15980	20850	11230	16040	16098.98	2.83	-10609	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1119	-47.57	1.62	12	0.69	-337.00	9921.00	21500	20230706	-25.44	13150	20240424	21.90	21100	-24.03	20240527	13150	21.90	20240424	21500	-25.44	20230706	13150	21.90	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
117	20240607	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	40	2	0.25	611192530	37921	42.78	16000	16290	15980	20850	11230	16040	16117.52	2.83	-5106	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1122	-47.72	1.62	12	0.54	-337.00	9921.00	21500	20230706	-25.21	13150	20240424	22.28	21100	-23.79	20240527	13150	22.28	20240424	21500	-25.21	20230706	13150	22.28	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
118	20240607	121008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	90	2	0.56	592078520	36733	41.44	16000	16290	15980	20850	11230	16040	16118.44	2.83	-5048	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1126	-47.86	1.63	12	0.53	-337.00	9921.00	21500	20230706	-24.98	13150	20240424	22.66	21100	-23.55	20240527	13150	22.66	20240424	21500	-24.98	20230706	13150	22.66	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
119	20240607	110950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	10	2	0.06	527875270	32741	36.94	16000	16290	15980	20850	11230	16040	16122.76	2.83	-5629	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1120	-47.63	1.62	12	0.47	-337.00	9921.00	21500	20230706	-25.35	13150	20240424	22.05	21100	-23.93	20240527	13150	22.05	20240424	21500	-25.35	20230706	13150	22.05	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
120	20240607	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	100	2	0.62	359774120	22310	25.17	16000	16290	15980	20850	11230	16040	16126.14	2.83	-911	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1126	-47.89	1.63	12	0.32	-337.00	9921.00	21500	20230706	-24.93	13150	20240424	22.74	21100	-23.51	20240527	13150	22.74	20240424	21500	-24.93	20230706	13150	22.74	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
121	20240607	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	50	2	0.31	142972050	8905	10.05	16000	16210	15980	20850	11230	16040	16055.26	2.83	-228	16606	16322	15986	15702	15366	16155	15535	35	4810	500	11540	10	1	6979316	1123	-47.74	1.62	12	0.13	-337.00	9921.00	21500	20230706	-25.16	13150	20240424	22.36	21100	-23.74	20240527	13150	22.36	20240424	21500	-25.16	20230706	13150	22.36	20240424	3.66	N	288620	500	34 억	197716	N	N	5772	N	N
122	20240605	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16040	-280	5	-1.72	1382929840	86806	67.45	16130	16270	15650	21200	11430	16320	15931.07	2.77	4629	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1119	-47.60	1.62	12	1.24	-337.00	9921.00	21500	20230706	-25.40	13150	20240424	21.98	21100	-23.98	20240527	13150	21.98	20240424	21500	-25.40	20230706	13150	21.98	20240424	3.70	N	288620	500	34 억	193086	N	N	5772	N	N
123	20240605	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-350	5	-2.14	1300052390	81625	63.42	16130	16270	15650	21200	11430	16320	15927.12	2.77	4931	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1115	-47.39	1.61	12	1.17	-337.00	9921.00	21500	20230706	-25.72	13150	20240424	21.44	21100	-24.31	20240527	13150	21.44	20240424	21500	-25.72	20230706	13150	21.44	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
124	20240605	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-400	5	-2.45	1158859500	72769	56.54	16130	16270	15650	21200	11430	16320	15925.16	2.77	2977	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1111	-47.24	1.60	12	1.04	-337.00	9921.00	21500	20230706	-25.95	13150	20240424	21.06	21100	-24.55	20240527	13150	21.06	20240424	21500	-25.95	20230706	13150	21.06	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
125	20240605	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15860	-460	5	-2.82	1076357120	67565	52.50	16130	16270	15650	21200	11430	16320	15930.67	2.77	2838	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1107	-47.06	1.60	12	0.97	-337.00	9921.00	21500	20230706	-26.23	13150	20240424	20.61	21100	-24.83	20240527	13150	20.61	20240424	21500	-26.23	20230706	13150	20.61	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
126	20240605	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15880	-440	5	-2.70	982837720	61671	47.92	16130	16270	15650	21200	11430	16320	15936.76	2.77	3159	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1108	-47.12	1.60	12	0.88	-337.00	9921.00	21500	20230706	-26.14	13150	20240424	20.76	21100	-24.74	20240527	13150	20.76	20240424	21500	-26.14	20230706	13150	20.76	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
127	20240605	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	-310	5	-1.90	853701100	53585	41.63	16130	16270	15650	21200	11430	16320	15931.69	2.77	6207	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1117	-47.51	1.61	12	0.77	-337.00	9921.00	21500	20230706	-25.53	13150	20240424	21.75	21100	-24.12	20240527	13150	21.75	20240424	21500	-25.53	20230706	13150	21.75	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
128	20240605	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15790	-530	5	-3.25	673779130	42273	32.84	16130	16270	15650	21200	11430	16320	15938.72	2.77	4501	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1102	-46.85	1.59	12	0.61	-337.00	9921.00	21500	20230706	-26.56	13150	20240424	20.08	21100	-25.17	20240527	13150	20.08	20240424	21500	-26.56	20230706	13150	20.08	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
129	20240605	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	-100	5	-0.61	91236300	5646	4.39	16130	16270	16120	21200	11430	16320	16159.34	2.77	-170	17553	16936	16593	15976	15633	16765	15805	35	4880	500	11750	10	1	6979316	1132	-48.13	1.63	12	0.08	-337.00	9921.00	21500	20230706	-24.56	13150	20240424	23.35	21100	-23.13	20240527	13150	23.35	20240424	21500	-24.56	20230706	13150	23.35	20240424	3.70	N	288620	500	34 억	193086	N	N	4902	N	N
130	20240604	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16320	-890	5	-5.17	2104297090	127482	95.56	17180	17210	16250	22350	12050	17210	16503.40	2.63	8871	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1139	-48.43	1.64	12	1.83	-337.00	9921.00	21500	20230706	-24.09	13150	20240424	24.11	21100	-22.65	20240527	13150	24.11	20240424	21500	-24.09	20230706	13150	24.11	20240424	3.81	N	288620	500	34 억	183596	N	N	4902	N	N
131	20240604	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16280	-930	5	-5.40	1952180190	118146	88.56	17180	17210	16250	22350	12050	17210	16518.58	2.63	6582	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1136	-48.31	1.64	12	1.69	-337.00	9921.00	21500	20230706	-24.28	13150	20240424	23.80	21100	-22.84	20240527	13150	23.80	20240424	21500	-24.28	20230706	13150	23.80	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
132	20240604	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16480	-730	5	-4.24	1615694730	97526	73.11	17180	17210	16340	22350	12050	17210	16561.27	2.63	5526	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1150	-48.90	1.66	12	1.40	-337.00	9921.00	21500	20230706	-23.35	13150	20240424	25.32	21100	-21.90	20240527	13150	25.32	20240424	21500	-23.35	20230706	13150	25.32	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
133	20240604	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16540	-670	5	-3.89	1456121640	87892	65.88	17180	17210	16340	22350	12050	17210	16561.02	2.63	5938	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1154	-49.08	1.67	12	1.26	-337.00	9921.00	21500	20230706	-23.07	13150	20240424	25.78	21100	-21.61	20240527	13150	25.78	20240424	21500	-23.07	20230706	13150	25.78	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
134	20240604	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	-840	5	-4.88	1335468090	80556	60.38	17180	17210	16340	22350	12050	17210	16571.53	2.63	4644	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1143	-48.58	1.65	12	1.15	-337.00	9921.00	21500	20230706	-23.86	13150	20240424	24.49	21100	-22.42	20240527	13150	24.49	20240424	21500	-23.86	20230706	13150	24.49	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
135	20240604	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16550	-660	5	-3.83	1051170750	63257	47.42	17180	17210	16340	22350	12050	17210	16609.55	2.63	2138	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1155	-49.11	1.67	12	0.91	-337.00	9921.00	21500	20230706	-23.02	13150	20240424	25.86	21100	-21.56	20240527	13150	25.86	20240424	21500	-23.02	20230706	13150	25.86	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
136	20240604	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	-600	5	-3.49	874938130	52617	39.44	17180	17210	16340	22350	12050	17210	16619.08	2.63	1984	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1159	-49.29	1.67	12	0.75	-337.00	9921.00	21500	20230706	-22.74	13150	20240424	26.31	21100	-21.28	20240527	13150	26.31	20240424	21500	-22.74	20230706	13150	26.31	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
137	20240604	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16740	-470	5	-2.73	282617200	16762	12.56	17180	17210	16550	22350	12050	17210	16842.32	2.63	3916	18296	17752	17276	16732	16256	17515	16495	35	5140	500	12390	10	1	6979316	1168	-49.67	1.69	12	0.24	-337.00	9921.00	21500	20230706	-22.14	13150	20240424	27.30	21100	-20.66	20240527	13150	27.30	20240424	21500	-22.14	20230706	13150	27.30	20240424	3.81	N	288620	500	34 억	183596	N	N	182	N	N
138	20240603	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17210	-460	5	-2.60	2268431650	131353	19.59	17810	17820	16800	22950	12370	17670	17269.85	2.47	9487	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1201	-51.07	1.73	12	1.88	-337.00	9921.00	21500	20230706	-19.95	13150	20240424	30.87	21100	-18.44	20240527	13150	30.87	20240424	21500	-19.95	20230706	13150	30.87	20240424	4.02	N	288620	500	34 억	172355	N	N	182	N	N
139	20240603	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17190	-480	5	-2.72	2132729830	123437	18.41	17810	17820	16800	22950	12370	17670	17277.88	2.47	8995	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1200	-51.01	1.73	12	1.77	-337.00	9921.00	21500	20230706	-20.05	13150	20240424	30.72	21100	-18.53	20240527	13150	30.72	20240424	21500	-20.05	20230706	13150	30.72	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
140	20240603	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-470	5	-2.66	1994100660	115367	17.21	17810	17820	16800	22950	12370	17670	17284.84	2.47	8068	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1200	-51.04	1.73	12	1.65	-337.00	9921.00	21500	20230706	-20.00	13150	20240424	30.80	21100	-18.48	20240527	13150	30.80	20240424	21500	-20.00	20230706	13150	30.80	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
141	20240603	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	-580	5	-3.28	1868753450	108069	16.12	17810	17820	16800	22950	12370	17670	17292.22	2.47	7603	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1193	-50.71	1.72	12	1.55	-337.00	9921.00	21500	20230706	-20.51	13150	20240424	29.96	21100	-19.00	20240527	13150	29.96	20240424	21500	-20.51	20230706	13150	29.96	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
142	20240603	120936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	-520	5	-2.94	1652514490	95382	14.23	17810	17820	16800	22950	12370	17670	17325.22	2.47	5635	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1197	-50.89	1.73	12	1.37	-337.00	9921.00	21500	20230706	-20.23	13150	20240424	30.42	21100	-18.72	20240527	13150	30.42	20240424	21500	-20.23	20230706	13150	30.42	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
143	20240603	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	-720	5	-4.07	1483416740	85493	12.75	17810	17820	16800	22950	12370	17670	17351.32	2.47	6153	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1183	-50.30	1.71	12	1.22	-337.00	9921.00	21500	20230706	-21.16	13150	20240424	28.90	21100	-19.67	20240527	13150	28.90	20240424	21500	-21.16	20230706	13150	28.90	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
144	20240603	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	-230	5	-1.30	780041740	44381	6.62	17810	17820	17360	22950	12370	17670	17576.03	2.47	-522	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1217	-51.75	1.76	12	0.64	-337.00	9921.00	21500	20230706	-18.88	13150	20240424	32.62	21100	-17.35	20240527	13150	32.62	20240424	21500	-18.88	20230706	13150	32.62	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N
145	20240603	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17520	-150	5	-0.85	351131260	19840	2.96	17810	17820	17520	22950	12370	17670	17698.15	2.47	-1402	19676	18672	17836	16832	15996	19175	17335	35	5280	500	12720	10	1	6979316	1223	-51.99	1.77	12	0.28	-337.00	9921.00	21500	20230706	-18.51	13150	20240424	33.23	21100	-16.97	20240527	13150	33.23	20240424	21500	-18.51	20230706	13150	33.23	20240424	4.02	N	288620	500	34 억	172355	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History