KissMeData/053160/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	140	2	1.49	117785760	12438	60.80	9390	9850	9320	12200	6580	9390	9469.83	2.64	-1066	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	572	78.11	0.93	12	0.21	122.00	10275.00	21600	20240308	-55.88	7560	20230922	26.06	21600	-55.88	20240308	9140	4.27	20240523	21600	-55.88	20240308	7560	26.06	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
3	20240628	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	70	2	0.75	115897180	12239	59.83	9390	9850	9320	12200	6580	9390	9469.50	2.64	-1113	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	568	77.54	0.92	12	0.20	122.00	10275.00	21600	20240308	-56.20	7560	20230922	25.13	21600	-56.20	20240308	9140	3.50	20240523	21600	-56.20	20240308	7560	25.13	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
4	20240628	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	210	2	2.24	110801360	11703	57.21	9390	9850	9320	12200	6580	9390	9467.77	2.64	-992	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	576	78.69	0.93	12	0.20	122.00	10275.00	21600	20240308	-55.56	7560	20230922	26.98	21600	-55.56	20240308	9140	5.03	20240523	21600	-55.56	20240308	7560	26.98	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
5	20240628	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	210	2	2.24	105983740	11197	54.74	9390	9850	9320	12200	6580	9390	9465.37	2.64	-845	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	576	78.69	0.93	12	0.19	122.00	10275.00	21600	20240308	-55.56	7560	20230922	26.98	21600	-55.56	20240308	9140	5.03	20240523	21600	-55.56	20240308	7560	26.98	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
6	20240628	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	100	2	1.06	93827380	9921	48.50	9390	9850	9320	12200	6580	9390	9457.45	2.64	-1313	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	569	77.79	0.92	12	0.17	122.00	10275.00	21600	20240308	-56.06	7560	20230922	25.53	21600	-56.06	20240308	9140	3.83	20240523	21600	-56.06	20240308	7560	25.53	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
7	20240628	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	80	2	0.85	25175500	2681	13.11	9390	9530	9320	12200	6580	9390	9390.34	2.64	-699	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	568	77.62	0.92	12	0.04	122.00	10275.00	21600	20240308	-56.16	7560	20230922	25.26	21600	-56.16	20240308	9140	3.61	20240523	21600	-56.16	20240308	7560	25.26	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
8	20240628	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	70	2	0.75	23774030	2533	12.38	9390	9480	9320	12200	6580	9390	9385.72	2.64	-744	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	568	77.54	0.92	12	0.04	122.00	10275.00	21600	20240308	-56.20	7560	20230922	25.13	21600	-56.20	20240308	9140	3.50	20240523	21600	-56.20	20240308	7560	25.13	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
9	20240628	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	10	2	0.11	1588330	169	0.83	9390	9410	9380	12200	6580	9390	9398.40	2.64	131	9943	9666	9523	9246	9103	9595	9175	30	2810	500	6190	10	1	6000000	564	77.05	0.91	12	0.00	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	9140	2.84	20240523	21600	-56.48	20240308	7560	24.34	20230922	4.70	N	053160	500	30 억	158371	N	N	N	N
10	20240627	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-360	5	-3.69	194262760	20456	124.16	9750	9800	9380	12670	6830	9750	9496.62	2.74	-6064	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	563	76.97	0.91	12	0.34	122.00	10275.00	21600	20240308	-56.53	7560	20230922	24.21	21600	-56.53	20240308	9140	2.74	20240523	21600	-56.53	20240308	7560	24.21	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
11	20240627	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-310	5	-3.18	176422480	18559	112.64	9750	9800	9380	12670	6830	9750	9506.03	2.74	-4803	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	566	77.38	0.92	12	0.31	122.00	10275.00	21600	20240308	-56.30	7560	20230922	24.87	21600	-56.30	20240308	9140	3.28	20240523	21600	-56.30	20240308	7560	24.87	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
12	20240627	140540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-270	5	-2.77	126012630	13211	80.18	9750	9800	9480	12670	6830	9750	9538.46	2.74	-3281	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	569	77.70	0.92	12	0.22	122.00	10275.00	21600	20240308	-56.11	7560	20230922	25.40	21600	-56.11	20240308	9140	3.72	20240523	21600	-56.11	20240308	7560	25.40	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
13	20240627	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	-180	5	-1.85	78124170	8178	49.64	9750	9800	9510	12670	6830	9750	9552.97	2.74	-1671	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	574	78.44	0.93	12	0.14	122.00	10275.00	21600	20240308	-55.69	7560	20230922	26.59	21600	-55.69	20240308	9140	4.70	20240523	21600	-55.69	20240308	7560	26.59	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
14	20240627	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-240	5	-2.46	74215230	7769	47.15	9750	9800	9510	12670	6830	9750	9552.74	2.74	-1410	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	571	77.95	0.93	12	0.13	122.00	10275.00	21600	20240308	-55.97	7560	20230922	25.79	21600	-55.97	20240308	9140	4.05	20240523	21600	-55.97	20240308	7560	25.79	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
15	20240627	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	-230	5	-2.36	67306040	7043	42.75	9750	9800	9510	12670	6830	9750	9556.44	2.74	-866	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	571	78.03	0.93	12	0.12	122.00	10275.00	21600	20240308	-55.93	7560	20230922	25.93	21600	-55.93	20240308	9140	4.16	20240523	21600	-55.93	20240308	7560	25.93	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
16	20240627	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-170	5	-1.74	49604890	5188	31.49	9750	9800	9510	12670	6830	9750	9561.47	2.74	-605	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	575	78.52	0.93	12	0.09	122.00	10275.00	21600	20240308	-55.65	7560	20230922	26.72	21600	-55.65	20240308	9140	4.81	20240523	21600	-55.65	20240308	7560	26.72	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
17	20240627	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-50	5	-0.51	728190	75	0.46	9750	9800	9700	12670	6830	9750	9709.20	2.74	-71	10023	9886	9743	9606	9463	9955	9675	30	2920	500	6430	10	1	6000000	582	79.51	0.94	12	0.00	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	9140	6.13	20240523	21600	-55.09	20240308	7560	28.31	20230922	4.74	N	053160	500	30 억	164432	N	N	N	N
18	20240626	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	30	2	0.31	159347610	16475	120.96	9740	9880	9600	12630	6810	9720	9672.09	2.82	-4556	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	585	79.92	0.95	12	0.27	122.00	10275.00	21600	20240308	-54.86	7560	20230922	28.97	21600	-54.86	20240308	9140	6.67	20240523	21600	-54.86	20240308	7560	28.97	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
19	20240626	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-20	5	-0.21	131011530	13549	99.48	9740	9880	9600	12630	6810	9720	9669.46	2.82	-4143	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	582	79.51	0.94	12	0.23	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	9140	6.13	20240523	21600	-55.09	20240308	7560	28.31	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
20	20240626	140540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-50	5	-0.51	84219250	8692	63.82	9740	9880	9610	12630	6810	9720	9689.28	2.82	-3819	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	580	79.26	0.94	12	0.14	122.00	10275.00	21600	20240308	-55.23	7560	20230922	27.91	21600	-55.23	20240308	9140	5.80	20240523	21600	-55.23	20240308	7560	27.91	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
21	20240626	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	0	3	0.00	55147290	5691	41.78	9740	9880	9610	12630	6810	9720	9690.26	2.82	-3067	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	583	79.67	0.95	12	0.09	122.00	10275.00	21600	20240308	-55.00	7560	20230922	28.57	21600	-55.00	20240308	9140	6.35	20240523	21600	-55.00	20240308	7560	28.57	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
22	20240626	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-50	5	-0.51	52907910	5460	40.09	9740	9880	9610	12630	6810	9720	9690.09	2.82	-2985	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	580	79.26	0.94	12	0.09	122.00	10275.00	21600	20240308	-55.23	7560	20230922	27.91	21600	-55.23	20240308	9140	5.80	20240523	21600	-55.23	20240308	7560	27.91	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
23	20240626	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-20	5	-0.21	33661080	3470	25.48	9740	9880	9610	12630	6810	9720	9700.60	2.82	-2287	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	582	79.51	0.94	12	0.06	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	9140	6.13	20240523	21600	-55.09	20240308	7560	28.31	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
24	20240626	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-20	5	-0.21	21718970	2230	16.37	9740	9880	9650	12630	6810	9720	9739.45	2.82	-1873	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	582	79.51	0.94	12	0.04	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	9140	6.13	20240523	21600	-55.09	20240308	7560	28.31	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
25	20240626	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	160	2	1.65	601280	61	0.45	9740	9880	9740	12630	6810	9720	9857.05	2.82	-7	10126	9922	9716	9512	9306	10025	9615	30	2910	500	6410	10	1	6000000	593	80.98	0.96	12	0.00	122.00	10275.00	21600	20240308	-54.26	7560	20230922	30.69	21600	-54.26	20240308	9140	8.10	20240523	21600	-54.26	20240308	7560	30.69	20230922	4.75	N	053160	500	30 억	168986	N	N	N	N
26	20240625	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-30	5	-0.31	132255520	13520	73.98	9690	9920	9510	12670	6830	9750	9782.23	2.83	-629	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	583	79.67	0.95	12	0.23	122.00	10275.00	21600	20240308	-55.00	7560	20230922	28.57	21600	-55.00	20240308	9140	6.35	20240523	21600	-55.00	20240308	7560	28.57	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
27	20240625	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	90	2	0.92	111555840	11399	62.37	9690	9920	9510	12670	6830	9750	9786.46	2.83	-274	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	590	80.66	0.96	12	0.19	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
28	20240625	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	110	2	1.13	81674730	8352	45.70	9690	9920	9510	12670	6830	9750	9779.06	2.83	-560	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	592	80.82	0.96	12	0.14	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	9140	7.88	20240523	21600	-54.35	20240308	7560	30.42	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
29	20240625	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	140	2	1.44	80330600	8216	44.96	9690	9920	9510	12670	6830	9750	9777.34	2.83	-437	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	593	81.07	0.96	12	0.14	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
30	20240625	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	110	2	1.13	74147990	7591	41.54	9690	9920	9510	12670	6830	9750	9767.88	2.83	-257	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	592	80.82	0.96	12	0.13	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	9140	7.88	20240523	21600	-54.35	20240308	7560	30.42	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
31	20240625	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	90	2	0.92	67709770	6939	37.97	9690	9920	9510	12670	6830	9750	9757.86	2.83	-132	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	590	80.66	0.96	12	0.12	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
32	20240625	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	130	2	1.33	51299990	5277	28.87	9690	9880	9510	12670	6830	9750	9721.43	2.83	912	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	593	80.98	0.96	12	0.09	122.00	10275.00	21600	20240308	-54.26	7560	20230922	30.69	21600	-54.26	20240308	9140	8.10	20240523	21600	-54.26	20240308	7560	30.69	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
33	20240625	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	100	2	1.03	30075590	3113	17.03	9690	9850	9510	12670	6830	9750	9661.29	2.83	2181	10083	9916	9813	9646	9543	9865	9595	30	2920	500	6430	10	1	6000000	591	80.74	0.96	12	0.05	122.00	10275.00	21600	20240308	-54.40	7560	20230922	30.29	21600	-54.40	20240308	9140	7.77	20240523	21600	-54.40	20240308	7560	30.29	20230922	4.75	N	053160	500	30 억	169613	N	N	N	N
34	20240624	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-230	5	-2.30	176715750	18065	52.58	9920	9980	9710	12970	6990	9980	9782.22	2.91	-4889	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	585	79.92	0.95	12	0.30	122.00	10275.00	21600	20240308	-54.86	7560	20230922	28.97	21600	-54.86	20240308	9140	6.67	20240523	21600	-54.86	20240308	7560	28.97	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
35	20240624	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-210	5	-2.10	166335440	17001	49.48	9920	9980	9710	12970	6990	9980	9783.86	2.91	-4487	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	586	80.08	0.95	12	0.28	122.00	10275.00	21600	20240308	-54.77	7560	20230922	29.23	21600	-54.77	20240308	9140	6.89	20240523	21600	-54.77	20240308	7560	29.23	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
36	20240624	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-210	5	-2.10	148534860	15178	44.17	9920	9980	9710	12970	6990	9980	9786.19	2.91	-3578	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	586	80.08	0.95	12	0.25	122.00	10275.00	21600	20240308	-54.77	7560	20230922	29.23	21600	-54.77	20240308	9140	6.89	20240523	21600	-54.77	20240308	7560	29.23	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
37	20240624	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-160	5	-1.60	143233500	14636	42.60	9920	9980	9710	12970	6990	9980	9786.38	2.91	-3490	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	589	80.49	0.96	12	0.24	122.00	10275.00	21600	20240308	-54.54	7560	20230922	29.89	21600	-54.54	20240308	9140	7.44	20240523	21600	-54.54	20240308	7560	29.89	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
38	20240624	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-190	5	-1.90	127537170	13032	37.93	9920	9980	9710	12970	6990	9980	9786.46	2.91	-3744	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	587	80.25	0.95	12	0.22	122.00	10275.00	21600	20240308	-54.68	7560	20230922	29.50	21600	-54.68	20240308	9140	7.11	20240523	21600	-54.68	20240308	7560	29.50	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
39	20240624	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-230	5	-2.30	120767530	12338	35.91	9920	9980	9710	12970	6990	9980	9788.26	2.91	-3342	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	585	79.92	0.95	12	0.21	122.00	10275.00	21600	20240308	-54.86	7560	20230922	28.97	21600	-54.86	20240308	9140	6.67	20240523	21600	-54.86	20240308	7560	28.97	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
40	20240624	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-180	5	-1.80	71397220	7284	21.20	9920	9980	9710	12970	6990	9980	9801.92	2.91	-902	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	588	80.33	0.95	12	0.12	122.00	10275.00	21600	20240308	-54.63	7560	20230922	29.63	21600	-54.63	20240308	9140	7.22	20240523	21600	-54.63	20240308	7560	29.63	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
41	20240624	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-110	5	-1.10	16785040	1715	4.99	9920	9980	9710	12970	6990	9980	9787.20	2.91	-100	10673	10326	10153	9806	9633	10240	9720	30	2990	500	6580	10	1	6000000	592	80.90	0.96	12	0.03	122.00	10275.00	21600	20240308	-54.31	7560	20230922	30.56	21600	-54.31	20240308	9140	7.99	20240523	21600	-54.31	20240308	7560	30.56	20230922	4.65	N	053160	500	30 억	174462	N	N	N	N
42	20240621	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-390	5	-3.76	350979610	34359	121.77	10380	10500	9980	13480	7260	10370	10215.07	3.13	-13912	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	599	81.80	0.97	12	0.57	122.00	10275.00	21600	20240308	-53.80	7560	20230922	32.01	21600	-53.80	20240308	9140	9.19	20240523	21600	-53.80	20240308	7560	32.01	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
43	20240621	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-340	5	-3.28	315204860	30777	109.08	10380	10500	9990	13480	7260	10370	10241.57	3.13	-12400	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	602	82.21	0.98	12	0.51	122.00	10275.00	21600	20240308	-53.56	7560	20230922	32.67	21600	-53.56	20240308	9140	9.74	20240523	21600	-53.56	20240308	7560	32.67	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
44	20240621	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-340	5	-3.28	276364020	26896	95.32	10380	10500	10030	13480	7260	10370	10275.28	3.13	-12381	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	602	82.21	0.98	12	0.45	122.00	10275.00	21600	20240308	-53.56	7560	20230922	32.67	21600	-53.56	20240308	9140	9.74	20240523	21600	-53.56	20240308	7560	32.67	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
45	20240621	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-270	5	-2.60	250676860	24348	86.29	10380	10500	10100	13480	7260	10370	10295.58	3.13	-9942	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	606	82.79	0.98	12	0.41	122.00	10275.00	21600	20240308	-53.24	7560	20230922	33.60	21600	-53.24	20240308	9140	10.50	20240523	21600	-53.24	20240308	7560	33.60	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
46	20240621	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-130	5	-1.25	190413940	18427	65.31	10380	10500	10240	13480	7260	10370	10333.42	3.13	-6107	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	614	83.93	1.00	12	0.31	122.00	10275.00	21600	20240308	-52.59	7560	20230922	35.45	21600	-52.59	20240308	9140	12.04	20240523	21600	-52.59	20240308	7560	35.45	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
47	20240621	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	-30	5	-0.29	143676750	13879	49.19	10380	10500	10270	13480	7260	10370	10352.10	3.13	-2785	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	620	84.75	1.01	12	0.23	122.00	10275.00	21600	20240308	-52.13	7560	20230922	36.77	21600	-52.13	20240308	9140	13.13	20240523	21600	-52.13	20240308	7560	36.77	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
48	20240621	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	-20	5	-0.19	86151830	8304	29.43	10380	10500	10310	13480	7260	10370	10374.74	3.13	-2491	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	621	84.84	1.01	12	0.14	122.00	10275.00	21600	20240308	-52.08	7560	20230922	36.90	21600	-52.08	20240308	9140	13.24	20240523	21600	-52.08	20240308	7560	36.90	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
49	20240621	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	0	3	0.00	3692420	356	1.26	10380	10450	10370	13480	7260	10370	10371.97	3.13	-193	10983	10676	10443	10136	9903	10830	10290	30	3110	500	6840	10	1	6000000	622	85.00	1.01	12	0.01	122.00	10275.00	21600	20240308	-51.99	7560	20230922	37.17	21600	-51.99	20240308	9140	13.46	20240523	21600	-51.99	20240308	7560	37.17	20230922	4.93	N	053160	500	30 억	187800	N	N	N	N
50	20240620	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	160	2	1.57	294001780	28212	44.90	10210	10750	10210	13270	7150	10210	10421.16	3.16	-1323	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	622	85.00	1.01	12	0.47	122.00	10275.00	21600	20240308	-51.99	7560	20230922	37.17	21600	-51.99	20240308	9140	13.46	20240523	21600	-51.99	20240308	7560	37.17	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
51	20240620	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	90	2	0.88	278423130	26707	42.51	10210	10750	10210	13270	7150	10210	10425.10	3.16	-976	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	618	84.43	1.00	12	0.45	122.00	10275.00	21600	20240308	-52.31	7560	20230922	36.24	21600	-52.31	20240308	9140	12.69	20240523	21600	-52.31	20240308	7560	36.24	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
52	20240620	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	130	2	1.27	252037010	24156	38.45	10210	10750	10210	13270	7150	10210	10433.72	3.16	-824	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	620	84.75	1.01	12	0.40	122.00	10275.00	21600	20240308	-52.13	7560	20230922	36.77	21600	-52.13	20240308	9140	13.13	20240523	21600	-52.13	20240308	7560	36.77	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
53	20240620	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	130	2	1.27	238360710	22833	36.34	10210	10750	10210	13270	7150	10210	10439.31	3.16	-510	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	620	84.75	1.01	12	0.38	122.00	10275.00	21600	20240308	-52.13	7560	20230922	36.77	21600	-52.13	20240308	9140	13.13	20240523	21600	-52.13	20240308	7560	36.77	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
54	20240620	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	120	2	1.18	224828440	21521	34.25	10210	10750	10210	13270	7150	10210	10446.93	3.16	-1167	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	620	84.67	1.01	12	0.36	122.00	10275.00	21600	20240308	-52.18	7560	20230922	36.64	21600	-52.18	20240308	9140	13.02	20240523	21600	-52.18	20240308	7560	36.64	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
55	20240620	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	60	2	0.59	220053280	21056	33.51	10210	10750	10210	13270	7150	10210	10450.86	3.16	-1245	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	616	84.18	1.00	12	0.35	122.00	10275.00	21600	20240308	-52.45	7560	20230922	35.85	21600	-52.45	20240308	9140	12.36	20240523	21600	-52.45	20240308	7560	35.85	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
56	20240620	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	220	2	2.15	151327340	14394	22.91	10210	10750	10210	13270	7150	10210	10513.22	3.16	-1223	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	626	85.49	1.02	12	0.24	122.00	10275.00	21600	20240308	-51.71	7560	20230922	37.96	21600	-51.71	20240308	9140	14.11	20240523	21600	-51.71	20240308	7560	37.96	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
57	20240620	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	160	2	1.57	900970	88	0.14	10210	10390	10210	13270	7150	10210	10238.30	3.16	-69	10903	10556	10303	9956	9703	10730	10130	30	3060	500	6730	10	1	6000000	622	85.00	1.01	12	0.00	122.00	10275.00	21600	20240308	-51.99	7560	20230922	37.17	21600	-51.99	20240308	9140	13.46	20240523	21600	-51.99	20240308	7560	37.17	20230922	4.90	N	053160	500	30 억	189466	N	N	N	N
58	20240619	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	120	2	1.19	650409680	62829	325.15	10050	10650	10050	13110	7070	10090	10352.06	2.84	19956	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	613	83.69	0.99	12	1.05	122.00	10275.00	21600	20240308	-52.73	7560	20230922	35.05	21600	-52.73	20240308	9140	11.71	20240523	21600	-52.73	20240308	7560	35.05	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
59	20240619	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	130	2	1.29	608979310	58761	304.10	10050	10650	10050	13110	7070	10090	10363.66	2.84	20760	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	613	83.77	0.99	12	0.98	122.00	10275.00	21600	20240308	-52.69	7560	20230922	35.19	21600	-52.69	20240308	9140	11.82	20240523	21600	-52.69	20240308	7560	35.19	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
60	20240619	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	130	2	1.29	596371090	57524	297.70	10050	10650	10050	13110	7070	10090	10367.34	2.84	20784	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	613	83.77	0.99	12	0.96	122.00	10275.00	21600	20240308	-52.69	7560	20230922	35.19	21600	-52.69	20240308	9140	11.82	20240523	21600	-52.69	20240308	7560	35.19	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
61	20240619	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	120	2	1.19	573891140	55324	286.31	10050	10650	10050	13110	7070	10090	10373.28	2.84	19382	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	613	83.69	0.99	12	0.92	122.00	10275.00	21600	20240308	-52.73	7560	20230922	35.05	21600	-52.73	20240308	9140	11.71	20240523	21600	-52.73	20240308	7560	35.05	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
62	20240619	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	190	2	1.88	533497480	51376	265.88	10050	10650	10050	13110	7070	10090	10384.18	2.84	19206	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	617	84.26	1.00	12	0.86	122.00	10275.00	21600	20240308	-52.41	7560	20230922	35.98	21600	-52.41	20240308	9140	12.47	20240523	21600	-52.41	20240308	7560	35.98	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
63	20240619	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	370	2	3.67	448709950	43219	223.67	10050	10650	10050	13110	7070	10090	10382.24	2.84	19213	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	628	85.74	1.02	12	0.72	122.00	10275.00	21600	20240308	-51.57	7560	20230922	38.36	21600	-51.57	20240308	9140	14.44	20240523	21600	-51.57	20240308	7560	38.36	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
64	20240619	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	270	2	2.68	129288500	12592	65.17	10050	10360	10050	13110	7070	10090	10267.51	2.84	6084	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	622	84.92	1.01	12	0.21	122.00	10275.00	21600	20240308	-52.04	7560	20230922	37.04	21600	-52.04	20240308	9140	13.35	20240523	21600	-52.04	20240308	7560	37.04	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
65	20240619	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	100	2	0.99	3383110	334	1.73	10050	10190	10050	13110	7070	10090	10129.07	2.84	-148	10236	10162	10016	9942	9796	10200	9980	30	3020	500	6650	10	1	6000000	611	83.52	0.99	12	0.01	122.00	10275.00	21600	20240308	-52.82	7560	20230922	34.79	21600	-52.82	20240308	9140	11.49	20240523	21600	-52.82	20240308	7560	34.79	20230922	4.85	N	053160	500	30 억	170686	N	N	N	N
66	20240618	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	90	2	0.90	180935340	18162	69.23	9950	10090	9870	13000	7000	10000	9961.96	2.76	5015	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	605	82.70	0.98	12	0.30	122.00	10275.00	21600	20240308	-53.29	7560	20230922	33.47	21600	-53.29	20240308	9140	10.39	20240523	21600	-53.29	20240308	7560	33.47	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
67	20240618	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	80	2	0.80	171854240	17261	65.80	9950	10080	9870	13000	7000	10000	9956.22	2.76	4941	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	605	82.62	0.98	12	0.29	122.00	10275.00	21600	20240308	-53.33	7560	20230922	33.33	21600	-53.33	20240308	9140	10.28	20240523	21600	-53.33	20240308	7560	33.33	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
68	20240618	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-60	5	-0.60	72878610	7359	28.05	9950	9970	9870	13000	7000	10000	9903.33	2.76	-2471	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	596	81.48	0.97	12	0.12	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	9140	8.75	20240523	21600	-53.98	20240308	7560	31.48	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
69	20240618	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-100	5	-1.00	45151660	4557	17.37	9950	9970	9870	13000	7000	10000	9908.20	2.76	-2398	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	594	81.15	0.96	12	0.08	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	9140	8.32	20240523	21600	-54.17	20240308	7560	30.95	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
70	20240618	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-130	5	-1.30	38123420	3848	14.67	9950	9970	9870	13000	7000	10000	9907.33	2.76	-2370	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	592	80.90	0.96	12	0.06	122.00	10275.00	21600	20240308	-54.31	7560	20230922	30.56	21600	-54.31	20240308	9140	7.99	20240523	21600	-54.31	20240308	7560	30.56	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
71	20240618	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-60	5	-0.60	19607880	1976	7.53	9950	9970	9870	13000	7000	10000	9923.02	2.76	-543	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	596	81.48	0.97	12	0.03	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	9140	8.75	20240523	21600	-53.98	20240308	7560	31.48	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
72	20240618	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-110	5	-1.10	16239010	1636	6.24	9950	9970	9870	13000	7000	10000	9926.05	2.76	-457	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	593	81.07	0.96	12	0.03	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
73	20240618	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-50	5	-0.50	2985000	300	1.14	9950	9950	9950	13000	7000	10000	9950.00	2.76	-162	10340	10170	9950	9780	9560	10255	9865	30	3000	500	6600	10	1	6000000	597	81.56	0.97	12	0.00	122.00	10275.00	21600	20240308	-53.94	7560	20230922	31.61	21600	-53.94	20240308	9140	8.86	20240523	21600	-53.94	20240308	7560	31.61	20230922	4.86	N	053160	500	30 억	165309	N	N	N	N
74	20240617	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	40	2	0.40	259759490	26234	184.63	9960	10120	9730	12940	6980	9960	9901.60	2.90	-7594	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	600	81.97	0.97	12	0.44	122.00	10275.00	21600	20240308	-53.70	7560	20230922	32.28	21600	-53.70	20240308	9140	9.41	20240523	21600	-53.70	20240308	7560	32.28	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
75	20240617	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	30	2	0.30	201168380	20367	143.34	9960	10120	9730	12940	6980	9960	9877.17	2.90	-8824	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	599	81.89	0.97	12	0.34	122.00	10275.00	21600	20240308	-53.75	7560	20230922	32.14	21600	-53.75	20240308	9140	9.30	20240523	21600	-53.75	20240308	7560	32.14	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
76	20240617	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-110	5	-1.10	176738600	17903	126.00	9960	10120	9730	12940	6980	9960	9872.01	2.90	-8821	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	591	80.74	0.96	12	0.30	122.00	10275.00	21600	20240308	-54.40	7560	20230922	30.29	21600	-54.40	20240308	9140	7.77	20240523	21600	-54.40	20240308	7560	30.29	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
77	20240617	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-70	5	-0.70	131580560	13327	93.79	9960	10120	9730	12940	6980	9960	9873.23	2.90	-6423	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	593	81.07	0.96	12	0.22	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
78	20240617	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-150	5	-1.51	114562960	11621	81.79	9960	10120	9730	12940	6980	9960	9858.27	2.90	-5993	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	589	80.41	0.95	12	0.19	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
79	20240617	110508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	-130	5	-1.31	61321910	6228	43.83	9960	10000	9730	12940	6980	9960	9846.16	2.90	-2763	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	590	80.57	0.96	12	0.10	122.00	10275.00	21600	20240308	-54.49	7560	20230922	30.03	21600	-54.49	20240308	9140	7.55	20240523	21600	-54.49	20240308	7560	30.03	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
80	20240617	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-80	5	-0.80	28489970	2903	20.43	9960	10000	9730	12940	6980	9960	9813.98	2.90	-1730	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	593	80.98	0.96	12	0.05	122.00	10275.00	21600	20240308	-54.26	7560	20230922	30.69	21600	-54.26	20240308	9140	8.10	20240523	21600	-54.26	20240308	7560	30.69	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
81	20240617	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-120	5	-1.20	2627460	267	1.88	9960	9960	9840	12940	6980	9960	9840.67	2.90	228	10286	10122	9976	9812	9666	10050	9740	30	2980	500	6570	10	1	6000000	590	80.66	0.96	12	0.00	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.79	N	053160	500	30 억	174241	N	N	N	N
82	20240614	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-170	5	-1.68	140787240	14194	46.26	10140	10140	9830	13160	7100	10130	9918.79	3.03	-7106	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	598	81.64	0.97	12	0.24	122.00	10275.00	21600	20240308	-53.89	7560	20230922	31.75	21600	-53.89	20240308	9140	8.97	20240523	21600	-53.89	20240308	7560	31.75	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
83	20240614	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-200	5	-1.97	131680840	13278	43.27	10140	10140	9830	13160	7100	10130	9917.22	3.03	-6589	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	596	81.39	0.97	12	0.22	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	9140	8.64	20240523	21600	-54.03	20240308	7560	31.35	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
84	20240614	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	-150	5	-1.48	116156120	11710	38.16	10140	10140	9830	13160	7100	10130	9919.40	3.03	-6272	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	599	81.80	0.97	12	0.20	122.00	10275.00	21600	20240308	-53.80	7560	20230922	32.01	21600	-53.80	20240308	9140	9.19	20240523	21600	-53.80	20240308	7560	32.01	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
85	20240614	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-240	5	-2.37	98506210	9936	32.38	10140	10140	9830	13160	7100	10130	9914.07	3.03	-5241	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	593	81.07	0.96	12	0.17	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
86	20240614	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-240	5	-2.37	87276830	8801	28.68	10140	10140	9830	13160	7100	10130	9916.69	3.03	-4949	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	593	81.07	0.96	12	0.15	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
87	20240614	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-220	5	-2.17	79777410	8043	26.21	10140	10140	9830	13160	7100	10130	9918.86	3.03	-4585	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	595	81.23	0.96	12	0.13	122.00	10275.00	21600	20240308	-54.12	7560	20230922	31.08	21600	-54.12	20240308	9140	8.42	20240523	21600	-54.12	20240308	7560	31.08	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
88	20240614	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-230	5	-2.27	57551820	5794	18.88	10140	10140	9830	13160	7100	10130	9933.00	3.03	-2433	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	594	81.15	0.96	12	0.10	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	9140	8.32	20240523	21600	-54.17	20240308	7560	30.95	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
89	20240614	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	0	3	0.00	3028430	299	0.97	10140	10140	10070	13160	7100	10130	10128.53	3.03	-150	10483	10306	10103	9926	9723	10395	10015	30	3030	500	6680	10	1	6000000	608	83.03	0.99	12	0.00	122.00	10275.00	21600	20240308	-53.10	7560	20230922	33.99	21600	-53.10	20240308	9140	10.83	20240523	21600	-53.10	20240308	7560	33.99	20230922	4.76	N	053160	500	30 억	181763	N	N	N	N
90	20240613	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	200	2	2.01	309005090	30680	168.27	9930	10280	9900	12900	6960	9930	10071.87	2.83	10932	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	608	83.03	0.99	12	0.51	122.00	10275.00	21600	20240308	-53.10	7560	20230922	33.99	21600	-53.10	20240308	9140	10.83	20240523	21600	-53.10	20240308	7560	33.99	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
91	20240613	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	150	2	1.51	301072160	29897	163.97	9930	10280	9900	12900	6960	9930	10070.31	2.83	11136	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	605	82.62	0.98	12	0.50	122.00	10275.00	21600	20240308	-53.33	7560	20230922	33.33	21600	-53.33	20240308	9140	10.28	20240523	21600	-53.33	20240308	7560	33.33	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
92	20240613	140501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	200	2	2.01	272309420	27046	148.34	9930	10280	9900	12900	6960	9930	10068.38	2.83	10924	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	608	83.03	0.99	12	0.45	122.00	10275.00	21600	20240308	-53.10	7560	20230922	33.99	21600	-53.10	20240308	9140	10.83	20240523	21600	-53.10	20240308	7560	33.99	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
93	20240613	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	240	2	2.42	261172310	25946	142.30	9930	10280	9900	12900	6960	9930	10066.00	2.83	10925	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	610	83.36	0.99	12	0.43	122.00	10275.00	21600	20240308	-52.92	7560	20230922	34.52	21600	-52.92	20240308	9140	11.27	20240523	21600	-52.92	20240308	7560	34.52	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
94	20240613	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	170	2	1.71	243419790	24197	132.71	9930	10280	9900	12900	6960	9930	10059.92	2.83	10691	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	606	82.79	0.98	12	0.40	122.00	10275.00	21600	20240308	-53.24	7560	20230922	33.60	21600	-53.24	20240308	9140	10.50	20240523	21600	-53.24	20240308	7560	33.60	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
95	20240613	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	90	2	0.91	93301940	9381	51.45	9930	10020	9900	12900	6960	9930	9945.84	2.83	2352	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	601	82.13	0.98	12	0.16	122.00	10275.00	21600	20240308	-53.61	7560	20230922	32.54	21600	-53.61	20240308	9140	9.63	20240523	21600	-53.61	20240308	7560	32.54	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
96	20240613	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	20	2	0.20	34494930	3470	19.03	9930	10000	9930	12900	6960	9930	9940.90	2.83	343	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	597	81.56	0.97	12	0.06	122.00	10275.00	21600	20240308	-53.94	7560	20230922	31.61	21600	-53.94	20240308	9140	8.86	20240523	21600	-53.94	20240308	7560	31.61	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
97	20240613	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	0	3	0.00	4003870	403	2.21	9930	9940	9930	12900	6960	9930	9935.16	2.83	5	10163	10046	9923	9806	9683	10105	9865	30	2970	500	6550	10	1	6000000	596	81.39	0.97	12	0.01	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	9140	8.64	20240523	21600	-54.03	20240308	7560	31.35	20230922	4.76	N	053160	500	30 억	169586	N	N	N	N
98	20240612	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	80	2	0.81	181134330	18233	113.93	9800	10040	9800	12800	6900	9850	9934.42	2.81	749	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.39	0.97	12	0.30	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	9140	8.64	20240523	21600	-54.03	20240308	7560	31.35	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
99	20240612	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	80	2	0.81	176017160	17718	110.72	9800	10040	9800	12800	6900	9850	9934.37	2.81	500	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.39	0.97	12	0.30	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	9140	8.64	20240523	21600	-54.03	20240308	7560	31.35	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
100	20240612	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	90	2	0.91	144881640	14584	91.13	9800	10040	9800	12800	6900	9850	9934.29	2.81	465	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.48	0.97	12	0.24	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	9140	8.75	20240523	21600	-53.98	20240308	7560	31.48	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
101	20240612	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	80	2	0.81	127705030	12852	80.31	9800	10040	9800	12800	6900	9850	9936.59	2.81	296	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.39	0.97	12	0.21	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	9140	8.64	20240523	21600	-54.03	20240308	7560	31.35	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
102	20240612	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	120	2	1.22	119964680	12073	75.44	9800	10040	9800	12800	6900	9850	9936.61	2.81	7	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	598	81.72	0.97	12	0.20	122.00	10275.00	21600	20240308	-53.84	7560	20230922	31.88	21600	-53.84	20240308	9140	9.08	20240523	21600	-53.84	20240308	7560	31.88	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
103	20240612	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	90	2	0.91	104890990	10557	65.97	9800	10040	9800	12800	6900	9850	9935.68	2.81	317	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.48	0.97	12	0.18	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	9140	8.75	20240523	21600	-53.98	20240308	7560	31.48	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
104	20240612	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	90	2	0.91	96115050	9674	60.45	9800	10040	9800	12800	6900	9850	9935.40	2.81	328	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	596	81.48	0.97	12	0.16	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	9140	8.75	20240523	21600	-53.98	20240308	7560	31.48	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
105	20240612	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	0	3	0.00	2626810	268	1.67	9800	9860	9800	12800	6900	9850	9801.53	2.81	7	10136	9992	9826	9682	9516	10065	9755	30	2950	500	6500	10	1	6000000	591	80.74	0.96	12	0.00	122.00	10275.00	21600	20240308	-54.40	7560	20230922	30.29	21600	-54.40	20240308	9140	7.77	20240523	21600	-54.40	20240308	7560	30.29	20230922	4.70	N	053160	500	30 억	168560	N	N	N	N
106	20240610	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-50	5	-0.51	231486870	23700	76.21	9820	9900	9670	12750	6870	9810	9767.40	2.79	-1852	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	586	80.00	0.95	12	0.39	122.00	10275.00	21600	20240308	-54.81	7560	20230922	29.10	21600	-54.81	20240308	9140	6.78	20240523	21600	-54.81	20240308	7560	29.10	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
107	20240610	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	-100	5	-1.02	227676970	23309	74.95	9820	9900	9670	12750	6870	9810	9767.77	2.79	-1628	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	583	79.59	0.95	12	0.39	122.00	10275.00	21600	20240308	-55.05	7560	20230922	28.44	21600	-55.05	20240308	9140	6.24	20240523	21600	-55.05	20240308	7560	28.44	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
108	20240610	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-110	5	-1.12	218642400	22379	71.96	9820	9900	9670	12750	6870	9810	9769.98	2.79	-1655	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	582	79.51	0.94	12	0.37	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	9140	6.13	20240523	21600	-55.09	20240308	7560	28.31	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
109	20240610	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	10	2	0.10	173865250	17768	57.13	9820	9900	9670	12750	6870	9810	9785.30	2.79	-2399	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	589	80.49	0.96	12	0.30	122.00	10275.00	21600	20240308	-54.54	7560	20230922	29.89	21600	-54.54	20240308	9140	7.44	20240523	21600	-54.54	20240308	7560	29.89	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
110	20240610	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	20	2	0.20	157599480	16101	51.77	9820	9900	9670	12750	6870	9810	9788.18	2.79	-1057	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	590	80.57	0.96	12	0.27	122.00	10275.00	21600	20240308	-54.49	7560	20230922	30.03	21600	-54.49	20240308	9140	7.55	20240523	21600	-54.49	20240308	7560	30.03	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
111	20240610	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	60	2	0.61	134590980	13770	44.28	9820	9900	9670	12750	6870	9810	9774.22	2.79	-20	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	592	80.90	0.96	12	0.23	122.00	10275.00	21600	20240308	-54.31	7560	20230922	30.56	21600	-54.31	20240308	9140	7.99	20240523	21600	-54.31	20240308	7560	30.56	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
112	20240610	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	-70	5	-0.71	78106050	8009	25.75	9820	9880	9670	12750	6870	9810	9752.28	2.79	-2089	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	584	79.84	0.95	12	0.13	122.00	10275.00	21600	20240308	-54.91	7560	20230922	28.84	21600	-54.91	20240308	9140	6.56	20240523	21600	-54.91	20240308	7560	28.84	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
113	20240610	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-90	5	-0.92	5548900	570	1.83	9820	9820	9720	12750	6870	9810	9734.91	2.79	-216	10150	9980	9860	9690	9570	9920	9630	30	2940	500	6470	10	1	6000000	583	79.67	0.95	12	0.01	122.00	10275.00	21600	20240308	-55.00	7560	20230922	28.57	21600	-55.00	20240308	9140	6.35	20240523	21600	-55.00	20240308	7560	28.57	20230922	4.75	N	053160	500	30 억	167133	N	N	N	N
114	20240607	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	10	2	0.10	304906380	30840	161.87	9830	10030	9740	12740	6860	9800	9886.72	2.54	13652	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	589	80.41	0.95	12	0.51	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
115	20240607	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	10	2	0.10	277154320	28003	146.98	9830	10030	9750	12740	6860	9800	9897.31	2.54	13114	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	589	80.41	0.95	12	0.47	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
116	20240607	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	20	2	0.20	249457960	25176	132.14	9830	10030	9770	12740	6860	9800	9908.56	2.54	13012	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	589	80.49	0.96	12	0.42	122.00	10275.00	21600	20240308	-54.54	7560	20230922	29.89	21600	-54.54	20240308	9140	7.44	20240523	21600	-54.54	20240308	7560	29.89	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
117	20240607	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	40	2	0.41	180281090	18128	95.15	9830	10030	9800	12740	6860	9800	9944.90	2.54	11572	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	590	80.66	0.96	12	0.30	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
118	20240607	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	70	2	0.71	136408690	13678	71.79	9830	10030	9800	12740	6860	9800	9972.85	2.54	8243	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	592	80.90	0.96	12	0.23	122.00	10275.00	21600	20240308	-54.31	7560	20230922	30.56	21600	-54.31	20240308	9140	7.99	20240523	21600	-54.31	20240308	7560	30.56	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
119	20240607	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	170	2	1.73	134089630	13444	70.56	9830	10030	9800	12740	6860	9800	9973.94	2.54	8085	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	598	81.72	0.97	12	0.22	122.00	10275.00	21600	20240308	-53.84	7560	20230922	31.88	21600	-53.84	20240308	9140	9.08	20240523	21600	-53.84	20240308	7560	31.88	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
120	20240607	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	100	2	1.02	14201430	1441	7.56	9830	9920	9800	12740	6860	9800	9855.26	2.54	343	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	594	81.15	0.96	12	0.02	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	9140	8.32	20240523	21600	-54.17	20240308	7560	30.95	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
121	20240607	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	90	2	0.92	3040590	310	1.63	9830	9890	9800	12740	6860	9800	9808.35	2.54	39	10186	9992	9816	9622	9446	9905	9535	30	2940	500	6460	10	1	6000000	593	81.07	0.96	12	0.01	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	9140	8.21	20240523	21600	-54.21	20240308	7560	30.82	20230922	4.80	N	053160	500	30 억	152468	N	N	N	N
122	20240605	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-60	5	-0.61	186285590	18936	82.67	9860	10010	9640	12810	6910	9860	9838.01	2.53	935	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	588	80.33	0.95	12	0.32	122.00	10275.00	21600	20240308	-54.63	7560	20230922	29.63	21600	-54.63	20240308	9140	7.22	20240523	21600	-54.63	20240308	7560	29.63	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
123	20240605	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-70	5	-0.71	169600380	17237	75.25	9860	10010	9640	12810	6910	9860	9839.32	2.53	425	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	587	80.25	0.95	12	0.29	122.00	10275.00	21600	20240308	-54.68	7560	20230922	29.50	21600	-54.68	20240308	9140	7.11	20240523	21600	-54.68	20240308	7560	29.50	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
124	20240605	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	60	2	0.61	135582490	13788	60.19	9860	10010	9640	12810	6910	9860	9833.37	2.53	-292	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	595	81.31	0.97	12	0.23	122.00	10275.00	21600	20240308	-54.07	7560	20230922	31.22	21600	-54.07	20240308	9140	8.53	20240523	21600	-54.07	20240308	7560	31.22	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
125	20240605	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	0	3	0.00	108097220	11023	48.12	9860	10010	9640	12810	6910	9860	9806.52	2.53	-2280	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	592	80.82	0.96	12	0.18	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	9140	7.88	20240523	21600	-54.35	20240308	7560	30.42	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
126	20240605	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	-80	5	-0.81	68185190	6990	30.52	9860	9880	9640	12810	6910	9860	9754.68	2.53	-1680	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	587	80.16	0.95	12	0.12	122.00	10275.00	21600	20240308	-54.72	7560	20230922	29.37	21600	-54.72	20240308	9140	7.00	20240523	21600	-54.72	20240308	7560	29.37	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
127	20240605	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-20	5	-0.20	65212720	6686	29.19	9860	9880	9640	12810	6910	9860	9753.62	2.53	-1549	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	590	80.66	0.96	12	0.11	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
128	20240605	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	-150	5	-1.52	37205860	3827	16.71	9860	9860	9640	12810	6910	9860	9721.94	2.53	-1282	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	583	79.59	0.95	12	0.06	122.00	10275.00	21600	20240308	-55.05	7560	20230922	28.44	21600	-55.05	20240308	9140	6.24	20240523	21600	-55.05	20240308	7560	28.44	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
129	20240605	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-70	5	-0.71	8736970	892	3.89	9860	9860	9640	12810	6910	9860	9794.81	2.53	-580	10100	9980	9760	9640	9420	9870	9530	30	2950	500	6500	10	1	6000000	587	80.25	0.95	12	0.01	122.00	10275.00	21600	20240308	-54.68	7560	20230922	29.50	21600	-54.68	20240308	9140	7.11	20240523	21600	-54.68	20240308	7560	29.50	20230922	4.82	N	053160	500	30 억	151526	N	N	N	N
130	20240604	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	50	2	0.51	222424670	22896	131.22	9880	9880	9540	12750	6870	9810	9714.56	2.50	1283	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	592	80.82	0.96	12	0.38	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	9140	7.88	20240523	21600	-54.35	20240308	7560	30.42	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
131	20240604	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-20	5	-0.20	206463980	21274	121.93	9880	9880	9540	12750	6870	9810	9704.99	2.50	1896	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	587	80.25	0.95	12	0.35	122.00	10275.00	21600	20240308	-54.68	7560	20230922	29.50	21600	-54.68	20240308	9140	7.11	20240523	21600	-54.68	20240308	7560	29.50	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
132	20240604	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-40	5	-0.41	183991670	18984	108.80	9880	9880	9540	12750	6870	9810	9691.93	2.50	1782	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	586	80.08	0.95	12	0.32	122.00	10275.00	21600	20240308	-54.77	7560	20230922	29.23	21600	-54.77	20240308	9140	6.89	20240523	21600	-54.77	20240308	7560	29.23	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
133	20240604	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-140	5	-1.43	135811560	14071	80.65	9880	9880	9540	12750	6870	9810	9651.88	2.50	550	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	580	79.26	0.94	12	0.23	122.00	10275.00	21600	20240308	-55.23	7560	20230922	27.91	21600	-55.23	20240308	9140	5.80	20240523	21600	-55.23	20240308	7560	27.91	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
134	20240604	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	-100	5	-1.02	105378390	10933	62.66	9880	9880	9540	12750	6870	9810	9638.56	2.50	548	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	583	79.59	0.95	12	0.18	122.00	10275.00	21600	20240308	-55.05	7560	20230922	28.44	21600	-55.05	20240308	9140	6.24	20240523	21600	-55.05	20240308	7560	28.44	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
135	20240604	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-160	5	-1.63	101135440	10496	60.16	9880	9880	9540	12750	6870	9810	9635.62	2.50	492	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	579	79.10	0.94	12	0.17	122.00	10275.00	21600	20240308	-55.32	7560	20230922	27.65	21600	-55.32	20240308	9140	5.58	20240523	21600	-55.32	20240308	7560	27.65	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
136	20240604	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	0	3	0.00	97085070	10078	57.76	9880	9880	9540	12750	6870	9810	9633.37	2.50	625	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	589	80.41	0.95	12	0.17	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
137	20240604	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	50	2	0.51	5191850	537	3.08	9880	9880	9600	12750	6870	9810	9668.25	2.50	-97	10123	9966	9823	9666	9523	9895	9595	30	2940	500	6470	10	1	6000000	592	80.82	0.96	12	0.01	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	9140	7.88	20240523	21600	-54.35	20240308	7560	30.42	20230922	4.88	N	053160	500	30 억	150243	N	N	N	N
138	20240603	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-10	5	-0.10	170524820	17448	173.63	9850	9980	9680	12760	6880	9820	9773.32	2.53	-1409	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	589	80.41	0.95	12	0.29	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
139	20240603	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-10	5	-0.10	146839710	15031	149.58	9850	9980	9680	12760	6880	9820	9769.12	2.53	-1991	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	589	80.41	0.95	12	0.25	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	9140	7.33	20240523	21600	-54.58	20240308	7560	29.76	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
140	20240603	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	20	2	0.20	128324170	13142	130.78	9850	9980	9680	12760	6880	9820	9764.43	2.53	-1949	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	590	80.66	0.96	12	0.22	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	9140	7.66	20240523	21600	-54.44	20240308	7560	30.16	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
141	20240603	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-60	5	-0.61	82407790	8435	83.94	9850	9980	9690	12760	6880	9820	9769.74	2.53	-1365	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	586	80.00	0.95	12	0.14	122.00	10275.00	21600	20240308	-54.81	7560	20230922	29.10	21600	-54.81	20240308	9140	6.78	20240523	21600	-54.81	20240308	7560	29.10	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
142	20240603	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-60	5	-0.61	72106350	7379	73.43	9850	9980	9690	12760	6880	9820	9771.83	2.53	-1200	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	586	80.00	0.95	12	0.12	122.00	10275.00	21600	20240308	-54.81	7560	20230922	29.10	21600	-54.81	20240308	9140	6.78	20240523	21600	-54.81	20240308	7560	29.10	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
143	20240603	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-50	5	-0.51	59616120	6094	60.64	9850	9980	9700	12760	6880	9820	9782.76	2.53	-1248	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	586	80.08	0.95	12	0.10	122.00	10275.00	21600	20240308	-54.77	7560	20230922	29.23	21600	-54.77	20240308	9140	6.89	20240523	21600	-54.77	20240308	7560	29.23	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
144	20240603	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-50	5	-0.51	43297420	4432	44.10	9850	9980	9700	12760	6880	9820	9769.27	2.53	-504	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	586	80.08	0.95	12	0.07	122.00	10275.00	21600	20240308	-54.77	7560	20230922	29.23	21600	-54.77	20240308	9140	6.89	20240523	21600	-54.77	20240308	7560	29.23	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N
145	20240603	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	100	2	1.02	632610	64	0.64	9850	9980	9840	12760	6880	9820	9884.53	2.53	6	9986	9902	9816	9732	9646	9860	9690	30	2940	500	6480	10	1	6000000	595	81.31	0.97	12	0.00	122.00	10275.00	21600	20240308	-54.07	7560	20230922	31.22	21600	-54.07	20240308	9140	8.53	20240523	21600	-54.07	20240308	7560	31.22	20230922	4.89	N	053160	500	30 억	151652	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History