KissMeData/148150/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11460	430	2	3.90	15092171660	1325743	221.14	11230	11710	10980	14330	7730	11030	11383.91	16.22	-82675	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4110	18.10	2.78	12	3.70	633.00	4122.00	13280	20240517	-13.70	3337	20231031	243.42	13280	-13.70	20240517	5710	100.70	20240112	19700	-41.83	20230630	5450	110.28	20231130	4.29	N	148150	500	179 억	5815484	N	N	86	N	N
3	20240628	150925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11500	470	2	4.26	14491634430	1273305	212.39	11230	11710	10980	14330	7730	11030	11381.12	16.22	-78746	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4124	18.17	2.79	12	3.55	633.00	4122.00	13280	20240517	-13.40	3337	20231031	244.62	13280	-13.40	20240517	5710	101.40	20240112	19700	-41.62	20230630	5450	111.01	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
4	20240628	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11690	660	2	5.98	12107049580	1067479	178.06	11230	11700	10980	14330	7730	11030	11341.73	16.22	-43430	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4192	18.47	2.84	12	2.98	633.00	4122.00	13280	20240517	-11.97	3337	20231031	250.31	13280	-11.97	20240517	5710	104.73	20240112	19700	-40.66	20230630	5450	114.50	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
5	20240628	130923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11270	240	2	2.18	7497239500	667606	111.36	11230	11450	10980	14330	7730	11030	11230.04	16.22	-74265	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4041	17.80	2.73	12	1.86	633.00	4122.00	13280	20240517	-15.14	3337	20231031	237.73	13280	-15.14	20240517	5710	97.37	20240112	19700	-42.79	20230630	5450	106.79	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
6	20240628	120922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11310	280	2	2.54	6165817400	550533	91.83	11230	11380	10980	14330	7730	11030	11199.73	16.22	-72695	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4056	17.87	2.74	12	1.54	633.00	4122.00	13280	20240517	-14.83	3337	20231031	238.93	13280	-14.83	20240517	5710	98.07	20240112	19700	-42.59	20230630	5450	107.52	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
7	20240628	110906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	90	2	0.82	4822264310	431610	71.99	11230	11350	10980	14330	7730	11030	11172.74	16.22	-74675	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	3988	17.57	2.70	12	1.20	633.00	4122.00	13280	20240517	-16.27	3337	20231031	233.23	13280	-16.27	20240517	5710	94.75	20240112	19700	-43.55	20230630	5450	104.04	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
8	20240628	100903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11190	160	2	1.45	4253213740	380428	63.46	11230	11350	10980	14330	7730	11030	11180.08	16.22	-62993	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	4013	17.68	2.71	12	1.06	633.00	4122.00	13280	20240517	-15.74	3337	20231031	235.33	13280	-15.74	20240517	5710	95.97	20240112	19700	-43.20	20230630	5450	105.32	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
9	20240628	090905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11010	-20	5	-0.18	1408121560	126366	21.08	11230	11340	11000	14330	7730	11030	11143.22	16.22	-34993	11330	11180	10950	10800	10570	11065	10685	179	3300	500	7720	10	1	35860429	3948	17.39	2.67	12	0.35	633.00	4122.00	13280	20240517	-17.09	3337	20231031	229.94	13280	-17.09	20240517	5710	92.82	20240112	19700	-44.11	20230630	5450	102.02	20231130	4.29	N	148150	500	179 억	5815484	N	N	18	N	N
10	20240627	160859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11030	-20	5	-0.18	6519922120	596571	24.48	11050	11100	10720	14360	7740	11050	10928.34	16.46	-51337	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3955	17.42	2.68	12	1.66	633.00	4122.00	13280	20240517	-16.94	3337	20231031	230.54	13280	-16.94	20240517	5710	93.17	20240112	19700	-44.01	20230630	5450	102.39	20231130	4.33	N	148150	500	179 억	5901041	N	N	18	N	N
11	20240627	150905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11000	-50	5	-0.45	6156284830	563615	23.12	11050	11100	10720	14360	7740	11050	10922.78	16.46	-46024	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3945	17.38	2.67	12	1.57	633.00	4122.00	13280	20240517	-17.17	3337	20231031	229.64	13280	-17.17	20240517	5710	92.64	20240112	19700	-44.16	20230630	5450	101.83	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
12	20240627	140902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10840	-210	5	-1.90	4930912590	451920	18.54	11050	11100	10720	14360	7740	11050	10910.93	16.46	-39816	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3887	17.12	2.63	12	1.26	633.00	4122.00	13280	20240517	-18.37	3337	20231031	224.84	13280	-18.37	20240517	5710	89.84	20240112	19700	-44.97	20230630	5450	98.90	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
13	20240627	130902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	-330	5	-2.99	4429884820	405656	16.64	11050	11100	10720	14360	7740	11050	10920.19	16.46	-29688	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3844	16.94	2.60	12	1.13	633.00	4122.00	13280	20240517	-19.28	3337	20231031	221.25	13280	-19.28	20240517	5710	87.74	20240112	19700	-45.58	20230630	5450	96.70	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
14	20240627	120905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10880	-170	5	-1.54	3636872640	332381	13.64	11050	11100	10840	14360	7740	11050	10941.77	16.46	-17686	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3902	17.19	2.64	12	0.93	633.00	4122.00	13280	20240517	-18.07	3337	20231031	226.04	13280	-18.07	20240517	5710	90.54	20240112	19700	-44.77	20230630	5450	99.63	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
15	20240627	110904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11010	-40	5	-0.36	2886375100	263594	10.82	11050	11100	10840	14360	7740	11050	10949.95	16.46	-9956	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3948	17.39	2.67	12	0.74	633.00	4122.00	13280	20240517	-17.09	3337	20231031	229.94	13280	-17.09	20240517	5710	92.82	20240112	19700	-44.11	20230630	5450	102.02	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
16	20240627	100904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10920	-130	5	-1.18	2359569690	215502	8.84	11050	11100	10840	14360	7740	11050	10949.02	16.46	-4735	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3916	17.25	2.65	12	0.60	633.00	4122.00	13280	20240517	-17.77	3337	20231031	227.24	13280	-17.77	20240517	5710	91.24	20240112	19700	-44.57	20230630	5450	100.37	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
17	20240627	090903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11030	-20	5	-0.18	905086610	82285	3.38	11050	11100	10900	14360	7740	11050	10999.21	16.46	-4071	12250	11650	10880	10280	9510	11950	10580	179	3310	500	7730	10	1	35860429	3955	17.42	2.68	12	0.23	633.00	4122.00	13280	20240517	-16.94	3337	20231031	230.54	13280	-16.94	20240517	5710	93.17	20240112	19700	-44.01	20230630	5450	102.39	20231130	4.33	N	148150	500	179 억	5901041	N	N	11	N	N
18	20240626	160900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11050	850	2	8.33	26662113880	2417128	423.20	10200	11480	10110	13260	7140	10200	11030.43	16.12	131870	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3963	17.46	2.68	12	6.74	633.00	4122.00	13280	20240517	-16.79	3337	20231031	231.14	13280	-16.79	20240517	5710	93.52	20240112	19700	-43.91	20230630	5450	102.75	20231130	4.25	N	148150	500	179 억	5779336	N	N	11	N	N
19	20240626	150903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11100	900	2	8.82	25745847900	2334367	408.71	10200	11480	10110	13260	7140	10200	11029.05	16.12	149328	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3981	17.54	2.69	12	6.51	633.00	4122.00	13280	20240517	-16.42	3337	20231031	232.63	13280	-16.42	20240517	5710	94.40	20240112	19700	-43.65	20230630	5450	103.67	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
20	20240626	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	650	2	6.37	23442604980	2125287	372.10	10200	11480	10110	13260	7140	10200	11030.32	16.12	171973	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3891	17.14	2.63	12	5.93	633.00	4122.00	13280	20240517	-18.30	3337	20231031	225.14	13280	-18.30	20240517	5710	90.02	20240112	19700	-44.92	20230630	5450	99.08	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
21	20240626	130903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11060	860	2	8.43	21775091240	1973165	345.47	10200	11480	10110	13260	7140	10200	11035.62	16.12	162753	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3966	17.47	2.68	12	5.50	633.00	4122.00	13280	20240517	-16.72	3337	20231031	231.44	13280	-16.72	20240517	5710	93.70	20240112	19700	-43.86	20230630	5450	102.94	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
22	20240626	120901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11120	920	2	9.02	19465808920	1763449	308.75	10200	11480	10110	13260	7140	10200	11038.49	16.12	152533	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3988	17.57	2.70	12	4.92	633.00	4122.00	13280	20240517	-16.27	3337	20231031	233.23	13280	-16.27	20240517	5710	94.75	20240112	19700	-43.55	20230630	5450	104.04	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
23	20240626	110902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11280	1080	2	10.59	13469169840	1232201	215.74	10200	11320	10110	13260	7140	10200	10930.98	16.12	107213	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	4045	17.82	2.74	12	3.44	633.00	4122.00	13280	20240517	-15.06	3337	20231031	238.03	13280	-15.06	20240517	5710	97.55	20240112	19700	-42.74	20230630	5450	106.97	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
24	20240626	100900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10820	620	2	6.08	5903847430	550345	96.36	10200	10920	10110	13260	7140	10200	10727.54	16.12	107509	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3880	17.09	2.62	12	1.53	633.00	4122.00	13280	20240517	-18.52	3337	20231031	224.24	13280	-18.52	20240517	5710	89.49	20240112	19700	-45.08	20230630	5450	98.53	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
25	20240626	090902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	520	2	5.10	1680102190	158727	27.79	10200	10770	10110	13260	7140	10200	10584.85	16.12	47923	10740	10470	10000	9730	9260	10605	9865	179	3060	500	7140	10	1	35860429	3844	16.94	2.60	12	0.44	633.00	4122.00	13280	20240517	-19.28	3337	20231031	221.25	13280	-19.28	20240517	5710	87.74	20240112	19700	-45.58	20230630	5450	96.70	20231130	4.25	N	148150	500	179 억	5779336	N	N	60	N	N
26	20240625	160859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	400	2	4.08	5674635510	569451	62.86	9800	10270	9530	12740	6860	9800	9964.75	15.97	49647	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3658	16.11	2.47	12	1.59	633.00	4122.00	13280	20240517	-23.19	3337	20231031	205.66	13280	-23.19	20240517	5710	78.63	20240112	19700	-48.22	20230630	5450	87.16	20231130	4.27	N	148150	500	179 억	5727379	N	N	60	N	N
27	20240625	150857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	380	2	3.88	5354815040	538154	59.40	9800	10270	9530	12740	6860	9800	9950.35	15.97	55704	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3651	16.08	2.47	12	1.50	633.00	4122.00	13280	20240517	-23.34	3337	20231031	205.06	13280	-23.34	20240517	5710	78.28	20240112	19700	-48.32	20230630	5450	86.79	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
28	20240625	140900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	400	2	4.08	4689565630	473034	52.21	9800	10230	9530	12740	6860	9800	9913.81	15.97	59028	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3658	16.11	2.47	12	1.32	633.00	4122.00	13280	20240517	-23.19	3337	20231031	205.66	13280	-23.19	20240517	5710	78.63	20240112	19700	-48.22	20230630	5450	87.16	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
29	20240625	130901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10190	390	2	3.98	4037599310	408965	45.14	9800	10190	9530	12740	6860	9800	9872.73	15.97	48743	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3654	16.10	2.47	12	1.14	633.00	4122.00	13280	20240517	-23.27	3337	20231031	205.36	13280	-23.27	20240517	5710	78.46	20240112	19700	-48.27	20230630	5450	86.97	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
30	20240625	120903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10110	310	2	3.16	3500661480	356087	39.30	9800	10150	9530	12740	6860	9800	9830.92	15.97	41588	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3625	15.97	2.45	12	0.99	633.00	4122.00	13280	20240517	-23.87	3337	20231031	202.97	13280	-23.87	20240517	5710	77.06	20240112	19700	-48.68	20230630	5450	85.50	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
31	20240625	110902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	240	2	2.45	2952287620	301832	33.32	9800	10120	9530	12740	6860	9800	9781.22	15.97	44951	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3600	15.86	2.44	12	0.84	633.00	4122.00	13280	20240517	-24.40	3337	20231031	200.87	13280	-24.40	20240517	5710	75.83	20240112	19700	-49.04	20230630	5450	84.22	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
32	20240625	100900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9770	-30	5	-0.31	2022693500	208304	22.99	9800	9830	9530	12740	6860	9800	9710.27	15.97	42285	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3504	15.43	2.37	12	0.58	633.00	4122.00	13280	20240517	-26.43	3337	20231031	192.78	13280	-26.43	20240517	5710	71.10	20240112	19700	-50.41	20230630	5450	79.27	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
33	20240625	090900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9760	-40	5	-0.41	407216900	42009	4.64	9800	9800	9530	12740	6860	9800	9693.43	15.97	-2117	10660	10230	9960	9530	9260	10095	9395	179	2940	500	6860	10	1	35860429	3500	15.42	2.37	12	0.12	633.00	4122.00	13280	20240517	-26.51	3337	20231031	192.48	13280	-26.51	20240517	5710	70.93	20240112	19700	-50.46	20230630	5450	79.08	20231130	4.27	N	148150	500	179 억	5727379	N	N	0	N	N
34	20240624	160856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	-500	5	-4.85	8875289420	903460	137.81	10350	10390	9690	13390	7210	10300	9823.67	16.03	30470	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3514	15.48	2.38	12	2.52	633.00	4122.00	13280	20240517	-26.20	3337	20231031	193.68	13280	-26.20	20240517	5710	71.63	20240112	19700	-50.25	20230630	5450	79.82	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
35	20240624	150857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9760	-540	5	-5.24	8380125550	852843	130.09	10350	10390	9690	13390	7210	10300	9826.11	16.03	15918	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3500	15.42	2.37	12	2.38	633.00	4122.00	13280	20240517	-26.51	3337	20231031	192.48	13280	-26.51	20240517	5710	70.93	20240112	19700	-50.46	20230630	5450	79.08	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
36	20240624	140858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	-550	5	-5.34	7243719450	736576	112.35	10350	10390	9690	13390	7210	10300	9834.31	16.03	200	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3496	15.40	2.37	12	2.05	633.00	4122.00	13280	20240517	-26.58	3337	20231031	192.18	13280	-26.58	20240517	5710	70.75	20240112	19700	-50.51	20230630	5450	78.90	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
37	20240624	130855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	-550	5	-5.34	6287312450	638261	97.36	10350	10390	9690	13390	7210	10300	9850.69	16.03	-2803	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3496	15.40	2.37	12	1.78	633.00	4122.00	13280	20240517	-26.58	3337	20231031	192.18	13280	-26.58	20240517	5710	70.75	20240112	19700	-50.51	20230630	5450	78.90	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
38	20240624	120857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-510	5	-4.95	5650623180	573139	87.42	10350	10390	9690	13390	7210	10300	9859.08	16.03	4310	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3511	15.47	2.38	12	1.60	633.00	4122.00	13280	20240517	-26.28	3337	20231031	193.38	13280	-26.28	20240517	5710	71.45	20240112	19700	-50.30	20230630	5450	79.63	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
39	20240624	110859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-510	5	-4.95	5024591680	509298	77.68	10350	10390	9690	13390	7210	10300	9865.72	16.03	2631	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3511	15.47	2.38	12	1.42	633.00	4122.00	13280	20240517	-26.28	3337	20231031	193.38	13280	-26.28	20240517	5710	71.45	20240112	19700	-50.30	20230630	5450	79.63	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
40	20240624	100857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	-380	5	-3.69	4132130430	419042	63.92	10350	10390	9690	13390	7210	10300	9860.90	16.03	-3211	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3557	15.67	2.41	12	1.17	633.00	4122.00	13280	20240517	-25.30	3337	20231031	197.27	13280	-25.30	20240517	5710	73.73	20240112	19700	-49.64	20230630	5450	82.02	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
41	20240624	090857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9850	-450	5	-4.37	952451920	94795	14.46	10350	10390	9810	13390	7210	10300	10047.49	16.03	-3444	11006	10652	10446	10092	9886	10550	9990	179	3090	500	7210	10	1	35860429	3532	15.56	2.39	12	0.26	633.00	4122.00	13280	20240517	-25.83	3337	20231031	195.18	13280	-25.83	20240517	5710	72.50	20240112	19700	-50.00	20230630	5450	80.73	20231130	4.38	N	148150	500	179 억	5750167	N	N	138	N	N
42	20240621	160829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	-550	5	-5.07	6784772970	648357	119.30	10750	10800	10240	14100	7600	10850	10466.50	15.71	150719	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3673	16.27	2.50	12	1.82	633.00	4122.00	13280	20240517	-22.44	3337	20231031	208.66	13280	-22.44	20240517	5710	80.39	20240112	19700	-47.72	20230630	5450	88.99	20231130	4.41	N	148150	500	178 억	5602660	N	N	138	N	N
43	20240621	150828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-520	5	-4.79	6359601160	607129	111.71	10750	10800	10240	14100	7600	10850	10474.88	15.71	141346	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3684	16.32	2.51	12	1.70	633.00	4122.00	13280	20240517	-22.21	3337	20231031	209.56	13280	-22.21	20240517	5710	80.91	20240112	19700	-47.56	20230630	5450	89.54	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
44	20240621	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10290	-560	5	-5.16	5495133100	523245	96.28	10750	10800	10280	14100	7600	10850	10502.03	15.71	113752	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3670	16.26	2.50	12	1.47	633.00	4122.00	13280	20240517	-22.52	3337	20231031	208.36	13280	-22.52	20240517	5710	80.21	20240112	19700	-47.77	20230630	5450	88.81	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
45	20240621	130828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-380	5	-3.50	4454575790	422759	77.79	10750	10800	10330	14100	7600	10850	10536.92	15.71	87291	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3734	16.54	2.54	12	1.19	633.00	4122.00	13280	20240517	-21.16	3337	20231031	213.75	13280	-21.16	20240517	5710	83.36	20240112	19700	-46.85	20230630	5450	92.11	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
46	20240621	120831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10390	-460	5	-4.24	3486002880	330084	60.73	10750	10800	10330	14100	7600	10850	10560.96	15.71	63067	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3705	16.41	2.52	12	0.93	633.00	4122.00	13280	20240517	-21.76	3337	20231031	211.36	13280	-21.76	20240517	5710	81.96	20240112	19700	-47.26	20230630	5450	90.64	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
47	20240621	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-380	5	-3.50	2627447060	247439	45.53	10750	10800	10360	14100	7600	10850	10618.56	15.71	68555	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3734	16.54	2.54	12	0.69	633.00	4122.00	13280	20240517	-21.16	3337	20231031	213.75	13280	-21.16	20240517	5710	83.36	20240112	19700	-46.85	20230630	5450	92.11	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
48	20240621	100826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10710	-140	5	-1.29	1404455730	131643	24.22	10750	10800	10570	14100	7600	10850	10668.67	15.71	57485	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3820	16.92	2.60	12	0.37	633.00	4122.00	13280	20240517	-19.35	3337	20231031	220.95	13280	-19.35	20240517	5710	87.57	20240112	19700	-45.63	20230630	5450	96.51	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
49	20240621	090832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10690	-160	5	-1.47	198984210	18654	3.43	10750	10750	10630	14100	7600	10850	10667.11	15.71	224	11256	11052	10836	10632	10416	11155	10735	178	3250	500	7590	10	1	35663750	3812	16.89	2.59	12	0.05	633.00	4122.00	13280	20240517	-19.50	3337	20231031	220.35	13280	-19.50	20240517	5710	87.22	20240112	19700	-45.74	20230630	5450	96.15	20231130	4.41	N	148150	500	178 억	5602660	N	N	118	N	N
50	20240620	160825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	200	2	1.88	5862976960	539201	88.33	10660	11040	10620	13840	7460	10650	10873.47	15.95	-108515	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3870	17.14	2.63	12	1.51	633.00	4122.00	13280	20240517	-18.30	3337	20231031	225.14	13280	-18.30	20240517	5710	90.02	20240112	19700	-44.92	20230630	5450	99.08	20231130	4.13	N	148150	500	178 억	5687828	N	N	118	N	N
51	20240620	150826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10810	160	2	1.50	5686878030	522924	85.67	10660	11040	10620	13840	7460	10650	10875.15	15.95	-102678	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3855	17.08	2.62	12	1.47	633.00	4122.00	13280	20240517	-18.60	3337	20231031	223.94	13280	-18.60	20240517	5710	89.32	20240112	19700	-45.13	20230630	5450	98.35	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
52	20240620	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10840	190	2	1.78	5104787780	469059	76.84	10660	11040	10620	13840	7460	10650	10883.04	15.95	-83426	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3866	17.12	2.63	12	1.32	633.00	4122.00	13280	20240517	-18.37	3337	20231031	224.84	13280	-18.37	20240517	5710	89.84	20240112	19700	-44.97	20230630	5450	98.90	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
53	20240620	130827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10920	270	2	2.54	4295288120	394475	64.62	10660	11040	10620	13840	7460	10650	10888.62	15.95	-70064	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3894	17.25	2.65	12	1.11	633.00	4122.00	13280	20240517	-17.77	3337	20231031	227.24	13280	-17.77	20240517	5710	91.24	20240112	19700	-44.57	20230630	5450	100.37	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
54	20240620	120825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10940	290	2	2.72	3271967510	301023	49.31	10660	11040	10620	13840	7460	10650	10869.49	15.95	-39909	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3902	17.28	2.65	12	0.84	633.00	4122.00	13280	20240517	-17.62	3337	20231031	227.84	13280	-17.62	20240517	5710	91.59	20240112	19700	-44.47	20230630	5450	100.73	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
55	20240620	110827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	300	2	2.82	2375900280	219157	35.90	10660	11040	10620	13840	7460	10650	10841.09	15.95	-18844	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3905	17.30	2.66	12	0.61	633.00	4122.00	13280	20240517	-17.55	3337	20231031	228.14	13280	-17.55	20240517	5710	91.77	20240112	19700	-44.42	20230630	5450	100.92	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
56	20240620	100824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	50	2	0.47	935137170	87177	14.28	10660	10850	10620	13840	7460	10650	10726.88	15.95	-12284	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3816	16.90	2.60	12	0.24	633.00	4122.00	13280	20240517	-19.43	3337	20231031	220.65	13280	-19.43	20240517	5710	87.39	20240112	19700	-45.69	20230630	5450	96.33	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
57	20240620	090831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	50	2	0.47	175011080	16386	2.68	10660	10750	10620	13840	7460	10650	10680.52	15.95	5501	11376	11012	10716	10352	10056	10865	10205	178	3190	500	7450	10	1	35663750	3816	16.90	2.60	12	0.05	633.00	4122.00	13280	20240517	-19.43	3337	20231031	220.65	13280	-19.43	20240517	5710	87.39	20240112	19700	-45.69	20230630	5450	96.33	20231130	4.13	N	148150	500	178 억	5687828	N	N	3	N	N
58	20240619	160822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10650	-20	5	-0.19	6537669260	607390	56.95	10950	11080	10420	13870	7470	10670	10763.73	16.21	-62522	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3798	16.82	2.58	12	1.70	633.00	4122.00	13280	20240517	-19.80	3337	20231031	219.15	13280	-19.80	20240517	5710	86.51	20240112	19700	-45.94	20230630	5450	95.41	20231130	4.17	N	148150	500	178 억	5782874	N	N	3	N	N
59	20240619	150821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10750	80	2	0.75	6216678020	577367	54.14	10950	11080	10420	13870	7470	10670	10767.29	16.21	-58603	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3834	16.98	2.61	12	1.62	633.00	4122.00	13280	20240517	-19.05	3337	20231031	222.15	13280	-19.05	20240517	5710	88.27	20240112	19700	-45.43	20230630	5450	97.25	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
60	20240619	140828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10740	70	2	0.66	5222418480	484941	45.47	10950	11080	10420	13870	7470	10670	10769.18	16.21	-65564	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3830	16.97	2.61	12	1.36	633.00	4122.00	13280	20240517	-19.13	3337	20231031	221.85	13280	-19.13	20240517	5710	88.09	20240112	19700	-45.48	20230630	5450	97.06	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
61	20240619	130819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10650	-20	5	-0.19	4273863960	395597	37.09	10950	11080	10630	13870	7470	10670	10803.58	16.21	-67927	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3798	16.82	2.58	12	1.11	633.00	4122.00	13280	20240517	-19.80	3337	20231031	219.15	13280	-19.80	20240517	5710	86.51	20240112	19700	-45.94	20230630	5450	95.41	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
62	20240619	120820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10710	40	2	0.37	3727628130	344530	32.31	10950	11080	10630	13870	7470	10670	10819.46	16.21	-56166	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3820	16.92	2.60	12	0.97	633.00	4122.00	13280	20240517	-19.35	3337	20231031	220.95	13280	-19.35	20240517	5710	87.57	20240112	19700	-45.63	20230630	5450	96.51	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
63	20240619	110823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10790	120	2	1.12	3222627270	297360	27.88	10950	11080	10630	13870	7470	10670	10837.46	16.21	-41587	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3848	17.05	2.62	12	0.83	633.00	4122.00	13280	20240517	-18.75	3337	20231031	223.34	13280	-18.75	20240517	5710	88.97	20240112	19700	-45.23	20230630	5450	97.98	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
64	20240619	100824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10840	170	2	1.59	2806796280	258951	24.28	10950	11080	10630	13870	7470	10670	10839.10	16.21	-35551	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3866	17.12	2.63	12	0.73	633.00	4122.00	13280	20240517	-18.37	3337	20231031	224.84	13280	-18.37	20240517	5710	89.84	20240112	19700	-44.97	20230630	5450	98.90	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
65	20240619	090830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10750	80	2	0.75	513561590	47699	4.47	10950	10950	10670	13870	7470	10670	10766.72	16.21	-19794	11490	11080	10700	10290	9910	11285	10495	178	3200	500	7460	10	1	35663750	3834	16.98	2.61	12	0.13	633.00	4122.00	13280	20240517	-19.05	3337	20231031	222.15	13280	-19.05	20240517	5710	88.27	20240112	19700	-45.43	20230630	5450	97.25	20231130	4.17	N	148150	500	178 억	5782874	N	N	157	N	N
66	20240618	160817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	370	2	3.59	11428363030	1059560	212.22	10320	11110	10320	13390	7210	10300	10785.96	16.24	-10345	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3805	16.86	2.59	12	2.97	633.00	4122.00	13280	20240517	-19.65	3337	20231031	219.75	13280	-19.65	20240517	5710	86.87	20240112	19700	-45.84	20230630	5450	95.78	20231130	4.19	N	148150	500	178 억	5791737	N	N	157	N	N
67	20240618	150816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	370	2	3.59	11081543940	1027069	205.71	10320	11110	10320	13390	7210	10300	10789.48	16.24	1730	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3805	16.86	2.59	12	2.88	633.00	4122.00	13280	20240517	-19.65	3337	20231031	219.75	13280	-19.65	20240517	5710	86.87	20240112	19700	-45.84	20230630	5450	95.78	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
68	20240618	140818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10610	310	2	3.01	10336108900	956949	191.66	10320	11110	10320	13390	7210	10300	10801.11	16.24	19590	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3784	16.76	2.57	12	2.68	633.00	4122.00	13280	20240517	-20.11	3337	20231031	217.95	13280	-20.11	20240517	5710	85.81	20240112	19700	-46.14	20230630	5450	94.68	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
69	20240618	130822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	300	2	2.91	9685633540	895698	179.40	10320	11110	10320	13390	7210	10300	10813.50	16.24	25358	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3780	16.75	2.57	12	2.51	633.00	4122.00	13280	20240517	-20.18	3337	20231031	217.65	13280	-20.18	20240517	5710	85.64	20240112	19700	-46.19	20230630	5450	94.50	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
70	20240618	120820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10640	340	2	3.30	9225305350	852415	170.73	10320	11110	10320	13390	7210	10300	10822.55	16.24	25285	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3795	16.81	2.58	12	2.39	633.00	4122.00	13280	20240517	-19.88	3337	20231031	218.85	13280	-19.88	20240517	5710	86.34	20240112	19700	-45.99	20230630	5450	95.23	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
71	20240618	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10710	410	2	3.98	8589212970	792598	158.75	10320	11110	10320	13390	7210	10300	10836.78	16.24	38190	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3820	16.92	2.60	12	2.22	633.00	4122.00	13280	20240517	-19.35	3337	20231031	220.95	13280	-19.35	20240517	5710	87.57	20240112	19700	-45.63	20230630	5450	96.51	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
72	20240618	100817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	420	2	4.08	7610689330	701000	140.40	10320	11110	10320	13390	7210	10300	10856.90	16.24	50608	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3823	16.94	2.60	12	1.97	633.00	4122.00	13280	20240517	-19.28	3337	20231031	221.25	13280	-19.28	20240517	5710	87.74	20240112	19700	-45.58	20230630	5450	96.70	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
73	20240618	090826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10820	520	2	5.05	1914787470	179811	36.01	10320	10840	10320	13390	7210	10300	10648.89	16.24	32870	10606	10452	10286	10132	9966	10370	10050	178	3090	500	7210	10	1	35663750	3859	17.09	2.62	12	0.50	633.00	4122.00	13280	20240517	-18.52	3337	20231031	224.24	13280	-18.52	20240517	5710	89.49	20240112	19700	-45.08	20230630	5450	98.53	20231130	4.19	N	148150	500	178 억	5791737	N	N	28	N	N
74	20240617	160812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	-120	5	-1.15	5107093320	496780	133.62	10380	10440	10120	13540	7300	10420	10280.36	15.94	103657	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3673	16.27	2.50	12	1.39	633.00	4122.00	13280	20240517	-22.44	3337	20231031	208.66	13280	-22.44	20240517	5710	80.39	20240112	19700	-47.72	20230630	5450	88.99	20231130	4.18	N	148150	500	178 억	5683843	N	N	28	N	N
75	20240617	150818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	-100	5	-0.96	4951017130	481643	129.55	10380	10440	10120	13540	7300	10420	10279.43	15.94	99979	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3680	16.30	2.50	12	1.35	633.00	4122.00	13280	20240517	-22.29	3337	20231031	209.26	13280	-22.29	20240517	5710	80.74	20240112	19700	-47.61	20230630	5450	89.36	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
76	20240617	140810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	-150	5	-1.44	4417757030	429902	115.63	10380	10440	10120	13540	7300	10420	10276.20	15.94	99207	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3663	16.22	2.49	12	1.21	633.00	4122.00	13280	20240517	-22.67	3337	20231031	207.76	13280	-22.67	20240517	5710	79.86	20240112	19700	-47.87	20230630	5450	88.44	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
77	20240617	130809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-80	5	-0.77	4020132830	391249	105.23	10380	10440	10120	13540	7300	10420	10275.13	15.94	89707	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3688	16.33	2.51	12	1.10	633.00	4122.00	13280	20240517	-22.14	3337	20231031	209.86	13280	-22.14	20240517	5710	81.09	20240112	19700	-47.51	20230630	5450	89.72	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
78	20240617	120811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10250	-170	5	-1.63	3631934420	353557	95.09	10380	10440	10120	13540	7300	10420	10272.56	15.94	82130	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3656	16.19	2.49	12	0.99	633.00	4122.00	13280	20240517	-22.82	3337	20231031	207.16	13280	-22.82	20240517	5710	79.51	20240112	19700	-47.97	20230630	5450	88.07	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
79	20240617	110804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10270	-150	5	-1.44	2648316720	257183	69.17	10380	10440	10210	13540	7300	10420	10297.40	15.94	63025	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3663	16.22	2.49	12	0.72	633.00	4122.00	13280	20240517	-22.67	3337	20231031	207.76	13280	-22.67	20240517	5710	79.86	20240112	19700	-47.87	20230630	5450	88.44	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
80	20240617	100804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	-100	5	-0.96	1900675820	184651	49.66	10380	10440	10210	13540	7300	10420	10293.34	15.94	59696	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3680	16.30	2.50	12	0.52	633.00	4122.00	13280	20240517	-22.29	3337	20231031	209.26	13280	-22.29	20240517	5710	80.74	20240112	19700	-47.61	20230630	5450	89.36	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
81	20240617	090809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10240	-180	5	-1.73	495365590	47924	12.89	10380	10440	10240	13540	7300	10420	10336.48	15.94	4843	10800	10610	10510	10320	10220	10560	10270	178	3120	500	7290	10	1	35663750	3652	16.18	2.48	12	0.13	633.00	4122.00	13280	20240517	-22.89	3337	20231031	206.86	13280	-22.89	20240517	5710	79.33	20240112	19700	-48.02	20230630	5450	87.89	20231130	4.18	N	148150	500	178 억	5683843	N	N	47	N	N
82	20240614	160658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10420	-170	5	-1.61	3830887730	364278	69.39	10650	10700	10410	13760	7420	10590	10516.70	16.03	-8250	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3716	16.46	2.53	12	1.02	633.00	4122.00	13280	20240517	-21.54	3337	20231031	212.26	13280	-21.54	20240517	5710	82.49	20240112	20250	-48.54	20230614	5450	91.19	20231130	4.10	N	148150	500	178 억	5716417	N	N	47	N	N
83	20240614	150701	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10490	-100	5	-0.94	3202653900	304145	57.94	10650	10700	10410	13760	7420	10590	10530.02	16.03	2095	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3741	16.57	2.54	12	0.85	633.00	4122.00	13280	20240517	-21.01	3337	20231031	214.35	13280	-21.01	20240517	5710	83.71	20240112	20250	-48.20	20230614	5450	92.48	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
84	20240614	140700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10580	-10	5	-0.09	2655653120	252101	48.02	10650	10700	10410	13760	7420	10590	10534.08	16.03	-5324	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3773	16.71	2.57	12	0.71	633.00	4122.00	13280	20240517	-20.33	3337	20231031	217.05	13280	-20.33	20240517	5710	85.29	20240112	20250	-47.75	20230614	5450	94.13	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
85	20240614	130659	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-50	5	-0.47	2330588860	221311	42.16	10650	10700	10410	13760	7420	10590	10530.83	16.03	-10487	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3759	16.65	2.56	12	0.62	633.00	4122.00	13280	20240517	-20.63	3337	20231031	215.85	13280	-20.63	20240517	5710	84.59	20240112	20250	-47.95	20230614	5450	93.39	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
86	20240614	120704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-50	5	-0.47	2043672100	194129	36.98	10650	10700	10410	13760	7420	10590	10527.39	16.03	-5310	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3759	16.65	2.56	12	0.54	633.00	4122.00	13280	20240517	-20.63	3337	20231031	215.85	13280	-20.63	20240517	5710	84.59	20240112	20250	-47.95	20230614	5450	93.39	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
87	20240614	110756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	-110	5	-1.04	1806259550	171543	32.68	10650	10700	10410	13760	7420	10590	10529.49	16.03	-10829	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3738	16.56	2.54	12	0.48	633.00	4122.00	13280	20240517	-21.08	3337	20231031	214.05	13280	-21.08	20240517	5710	83.54	20240112	20250	-48.25	20230614	5450	92.29	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
88	20240614	100753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10580	-10	5	-0.09	1308758450	124102	23.64	10650	10700	10410	13760	7420	10590	10545.83	16.03	-4297	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3773	16.71	2.57	12	0.35	633.00	4122.00	13280	20240517	-20.33	3337	20231031	217.05	13280	-20.33	20240517	5710	85.29	20240112	20250	-47.75	20230614	5450	94.13	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
89	20240614	090759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10440	-150	5	-1.42	293132350	27884	5.31	10650	10650	10430	13760	7420	10590	10512.56	16.03	-10230	10890	10740	10640	10490	10390	10690	10440	178	3170	500	7410	10	1	35663750	3723	16.49	2.53	12	0.08	633.00	4122.00	13280	20240517	-21.39	3337	20231031	212.86	13280	-21.39	20240517	5710	82.84	20240112	20250	-48.44	20230614	5450	91.56	20231130	4.10	N	148150	500	178 억	5716417	N	N	945	N	N
90	20240613	160747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10590	120	2	1.15	5555385740	521952	53.86	10650	10790	10540	13610	7330	10470	10643.71	15.95	22977	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3777	16.73	2.57	12	1.46	633.00	4122.00	13280	20240517	-20.26	3337	20231031	217.35	13280	-20.26	20240517	5710	85.46	20240112	20400	-48.09	20230613	5450	94.31	20231130	4.31	N	148150	500	178 억	5686733	N	N	945	N	N
91	20240613	150800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10620	150	2	1.43	5265610410	494643	51.04	10650	10790	10540	13610	7330	10470	10645.35	15.95	17807	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3787	16.78	2.58	12	1.39	633.00	4122.00	13280	20240517	-20.03	3337	20231031	218.25	13280	-20.03	20240517	5710	85.99	20240112	20400	-47.94	20230613	5450	94.86	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
92	20240613	140753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10620	150	2	1.43	4606924160	432827	44.67	10650	10790	10540	13610	7330	10470	10643.89	15.95	13601	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3787	16.78	2.58	12	1.21	633.00	4122.00	13280	20240517	-20.03	3337	20231031	218.25	13280	-20.03	20240517	5710	85.99	20240112	20400	-47.94	20230613	5450	94.86	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
93	20240613	130752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10640	170	2	1.62	3771208990	354111	36.54	10650	10790	10550	13610	7330	10470	10649.90	15.95	15264	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3795	16.81	2.58	12	0.99	633.00	4122.00	13280	20240517	-19.88	3337	20231031	218.85	13280	-19.88	20240517	5710	86.34	20240112	20400	-47.84	20230613	5450	95.23	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
94	20240613	120754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	200	2	1.91	3264750520	306516	31.63	10650	10790	10550	13610	7330	10470	10651.28	15.95	10276	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3805	16.86	2.59	12	0.86	633.00	4122.00	13280	20240517	-19.65	3337	20231031	219.75	13280	-19.65	20240517	5710	86.87	20240112	20400	-47.70	20230613	5450	95.78	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
95	20240613	110747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10660	190	2	1.81	2742219010	257441	26.57	10650	10790	10550	13610	7330	10470	10651.99	15.95	6104	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3802	16.84	2.59	12	0.72	633.00	4122.00	13280	20240517	-19.73	3337	20231031	219.45	13280	-19.73	20240517	5710	86.69	20240112	20400	-47.75	20230613	5450	95.60	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
96	20240613	100746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10720	250	2	2.39	1827739310	171636	17.71	10650	10790	10550	13610	7330	10470	10649.15	15.95	-2941	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3823	16.94	2.60	12	0.48	633.00	4122.00	13280	20240517	-19.28	3337	20231031	221.25	13280	-19.28	20240517	5710	87.74	20240112	20400	-47.45	20230613	5450	96.70	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
97	20240613	090756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10660	190	2	1.81	601767250	56243	5.80	10650	10790	10650	13610	7330	10470	10700.29	15.95	8939	11703	11086	10773	10156	9843	10930	10000	178	3140	500	7320	10	1	35663750	3802	16.84	2.59	12	0.16	633.00	4122.00	13280	20240517	-19.73	3337	20231031	219.45	13280	-19.73	20240517	5710	86.69	20240112	20400	-47.75	20230613	5450	95.60	20231130	4.31	N	148150	500	178 억	5686733	N	N	0	N	N
98	20240612	160741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-260	5	-2.42	10496880770	964569	86.70	10970	11390	10460	13940	7520	10730	10882.85	16.03	-22752	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3734	16.54	2.54	12	2.70	633.00	4122.00	13280	20240517	-21.16	3337	20231031	213.75	13280	-21.16	20240517	5710	83.36	20240112	20400	-48.68	20230613	5450	92.11	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
99	20240612	150752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	-250	5	-2.33	10002413880	917429	82.46	10970	11390	10460	13940	7520	10730	10902.66	16.03	-37680	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3738	16.56	2.54	12	2.57	633.00	4122.00	13280	20240517	-21.08	3337	20231031	214.05	13280	-21.08	20240517	5710	83.54	20240112	20400	-48.63	20230613	5450	92.29	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
100	20240612	140744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	-130	5	-1.21	8779217240	801083	72.01	10970	11390	10510	13940	7520	10730	10959.19	16.03	-21898	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3780	16.75	2.57	12	2.25	633.00	4122.00	13280	20240517	-20.18	3337	20231031	217.65	13280	-20.18	20240517	5710	85.64	20240112	20400	-48.04	20230613	5450	94.50	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
101	20240612	130747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-190	5	-1.77	8376851060	763149	68.60	10970	11390	10510	13940	7520	10730	10976.69	16.03	-22125	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3759	16.65	2.56	12	2.14	633.00	4122.00	13280	20240517	-20.63	3337	20231031	215.85	13280	-20.63	20240517	5710	84.59	20240112	20400	-48.33	20230613	5450	93.39	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
102	20240612	120743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10590	-140	5	-1.30	7931762900	721165	64.82	10970	11390	10510	13940	7520	10730	10998.54	16.03	-21389	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3777	16.73	2.57	12	2.02	633.00	4122.00	13280	20240517	-20.26	3337	20231031	217.35	13280	-20.26	20240517	5710	85.46	20240112	20400	-48.09	20230613	5450	94.31	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
103	20240612	110744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10630	-100	5	-0.93	7004708090	633427	56.94	10970	11390	10600	13940	7520	10730	11058.43	16.03	-20931	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3791	16.79	2.58	12	1.78	633.00	4122.00	13280	20240517	-19.95	3337	20231031	218.55	13280	-19.95	20240517	5710	86.16	20240112	20400	-47.89	20230613	5450	95.05	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
104	20240612	100746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10900	170	2	1.58	5795168430	521405	46.87	10970	11390	10780	13940	7520	10730	11114.52	16.03	7765	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3887	17.22	2.64	12	1.46	633.00	4122.00	13280	20240517	-17.92	3337	20231031	226.64	13280	-17.92	20240517	5710	90.89	20240112	20400	-46.57	20230613	5450	100.00	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
105	20240612	090746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11130	400	2	3.73	1814385120	163133	14.66	10970	11230	10970	13940	7520	10730	11122.12	16.03	29209	11470	11100	10770	10400	10070	10935	10235	178	3210	500	7510	10	1	35663750	3969	17.58	2.70	12	0.46	633.00	4122.00	13280	20240517	-16.19	3337	20231031	233.53	13280	-16.19	20240517	5710	94.92	20240112	20400	-45.44	20230613	5450	104.22	20231130	4.29	N	148150	500	178 억	5716853	N	N	0	N	N
106	20240610	160738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11190	130	2	1.18	4591624410	410494	80.23	11060	11340	10940	14370	7750	11060	11185.89	15.78	-52731	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3991	17.68	2.71	12	1.15	633.00	4122.00	13280	20240517	-15.74	3337	20231031	235.33	13280	-15.74	20240517	5710	95.97	20240112	20400	-45.15	20230613	5450	105.32	20231130	4.56	N	148150	500	178 억	5626263	N	N	595	N	N
107	20240610	150746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11100	40	2	0.36	4090007460	365667	71.47	11060	11340	10940	14370	7750	11060	11185.40	15.78	-34037	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3959	17.54	2.69	12	1.03	633.00	4122.00	13280	20240517	-16.42	3337	20231031	232.63	13280	-16.42	20240517	5710	94.40	20240112	20400	-45.59	20230613	5450	103.67	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
108	20240610	140741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11170	110	2	0.99	3383429560	302218	59.07	11060	11340	10940	14370	7750	11060	11195.78	15.78	-29789	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3984	17.65	2.71	12	0.85	633.00	4122.00	13280	20240517	-15.89	3337	20231031	234.73	13280	-15.89	20240517	5710	95.62	20240112	20400	-45.25	20230613	5450	104.95	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
109	20240610	130738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11270	210	2	1.90	2892339870	258433	50.51	11060	11340	10940	14370	7750	11060	11192.35	15.78	-21487	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	4019	17.80	2.73	12	0.72	633.00	4122.00	13280	20240517	-15.14	3337	20231031	237.73	13280	-15.14	20240517	5710	97.37	20240112	20400	-44.75	20230613	5450	106.79	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
110	20240610	120740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11240	180	2	1.63	2388591910	213746	41.78	11060	11330	10940	14370	7750	11060	11175.45	15.78	-11746	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	4009	17.76	2.73	12	0.60	633.00	4122.00	13280	20240517	-15.36	3337	20231031	236.83	13280	-15.36	20240517	5710	96.85	20240112	20400	-44.90	20230613	5450	106.24	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
111	20240610	110743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11210	150	2	1.36	1992184500	178419	34.87	11060	11330	10940	14370	7750	11060	11166.36	15.78	-6906	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3998	17.71	2.72	12	0.50	633.00	4122.00	13280	20240517	-15.59	3337	20231031	235.93	13280	-15.59	20240517	5710	96.32	20240112	20400	-45.05	20230613	5450	105.69	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
112	20240610	100740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11160	100	2	0.90	1489013950	133250	26.04	11060	11330	10940	14370	7750	11060	11175.45	15.78	-7236	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3980	17.63	2.71	12	0.37	633.00	4122.00	13280	20240517	-15.96	3337	20231031	234.43	13280	-15.96	20240517	5710	95.45	20240112	20400	-45.29	20230613	5450	104.77	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
113	20240610	090746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10980	-80	5	-0.72	359826420	32576	6.37	11060	11150	10970	14370	7750	11060	11045.30	15.78	-7176	11560	11310	11150	10900	10740	11230	10820	178	3310	500	7740	10	1	35663750	3916	17.35	2.66	12	0.09	633.00	4122.00	13280	20240517	-17.32	3337	20231031	229.04	13280	-17.32	20240517	5710	92.29	20240112	20400	-46.18	20230613	5450	101.47	20231130	4.56	N	148150	500	178 억	5626263	N	N	4628	N	N
114	20240607	160806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11060	0	3	0.00	5648799760	505732	74.86	11070	11400	10990	14370	7750	11060	11170.10	15.72	22583	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3944	17.47	2.68	12	1.42	633.00	4122.00	13280	20240517	-16.72	3337	20231031	231.44	13280	-16.72	20240517	5710	93.70	20240112	20400	-45.78	20230613	5450	102.94	20231130	4.57	N	148150	500	178 억	5605508	N	N	4628	N	N
115	20240607	150812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11050	-10	5	-0.09	5119510740	457927	67.79	11070	11400	10990	14370	7750	11060	11179.75	15.72	21677	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3941	17.46	2.68	12	1.28	633.00	4122.00	13280	20240517	-16.79	3337	20231031	231.14	13280	-16.79	20240517	5710	93.52	20240112	20400	-45.83	20230613	5450	102.75	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
116	20240607	140806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11090	30	2	0.27	4010448860	357912	52.98	11070	11400	11000	14370	7750	11060	11205.13	15.72	11444	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3955	17.52	2.69	12	1.00	633.00	4122.00	13280	20240517	-16.49	3337	20231031	232.33	13280	-16.49	20240517	5710	94.22	20240112	20400	-45.64	20230613	5450	103.49	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
117	20240607	130801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11200	140	2	1.27	3209148550	286078	42.35	11070	11400	11000	14370	7750	11060	11217.74	15.72	23399	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3994	17.69	2.72	12	0.80	633.00	4122.00	13280	20240517	-15.66	3337	20231031	235.63	13280	-15.66	20240517	5710	96.15	20240112	20400	-45.10	20230613	5450	105.50	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
118	20240607	120806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11220	160	2	1.45	2784864830	248159	36.74	11070	11400	11000	14370	7750	11060	11222.10	15.72	21141	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	4001	17.73	2.72	12	0.70	633.00	4122.00	13280	20240517	-15.51	3337	20231031	236.23	13280	-15.51	20240517	5710	96.50	20240112	20400	-45.00	20230613	5450	105.87	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
119	20240607	110753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11250	190	2	1.72	2320783820	206866	30.62	11070	11400	11000	14370	7750	11060	11218.78	15.72	19113	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	4012	17.77	2.73	12	0.58	633.00	4122.00	13280	20240517	-15.29	3337	20231031	237.13	13280	-15.29	20240517	5710	97.02	20240112	20400	-44.85	20230613	5450	106.42	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
120	20240607	100807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11190	130	2	1.18	1291201190	115580	17.11	11070	11270	11000	14370	7750	11060	11171.49	15.72	12376	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3991	17.68	2.71	12	0.32	633.00	4122.00	13280	20240517	-15.74	3337	20231031	235.33	13280	-15.74	20240517	5710	95.97	20240112	20400	-45.15	20230613	5450	105.32	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
121	20240607	090805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11060	0	3	0.00	210040840	18934	2.80	11070	11140	11030	14370	7750	11060	11093.32	15.72	-767	11706	11382	11146	10822	10586	11265	10705	178	3310	500	7740	10	1	35663750	3944	17.47	2.68	12	0.05	633.00	4122.00	13280	20240517	-16.72	3337	20231031	231.44	13280	-16.72	20240517	5710	93.70	20240112	20400	-45.78	20230613	5450	102.94	20231130	4.57	N	148150	500	178 억	5605508	N	N	90	N	N
122	20240605	160803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11060	-340	5	-2.98	7452095090	669252	63.09	11470	11470	10910	14820	7980	11400	11135.02	15.74	-2703	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	3944	17.47	2.68	12	1.88	633.00	4122.00	13280	20240517	-16.72	3337	20231031	231.44	13280	-16.72	20240517	5710	93.70	20240112	20400	-45.78	20230613	5450	102.94	20231130	4.47	N	148150	500	178 억	5614199	N	N	90	N	N
123	20240605	150759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11130	-270	5	-2.37	7030520510	631208	59.51	11470	11470	10910	14820	7980	11400	11138.15	15.74	-14338	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	3969	17.58	2.70	12	1.77	633.00	4122.00	13280	20240517	-16.19	3337	20231031	233.53	13280	-16.19	20240517	5710	94.92	20240112	20400	-45.44	20230613	5450	104.22	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
124	20240605	140802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11220	-180	5	-1.58	6091088810	547014	51.57	11470	11470	10910	14820	7980	11400	11135.11	15.74	-4238	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	4001	17.73	2.72	12	1.53	633.00	4122.00	13280	20240517	-15.51	3337	20231031	236.23	13280	-15.51	20240517	5710	96.50	20240112	20400	-45.00	20230613	5450	105.87	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
125	20240605	130802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11180	-220	5	-1.93	5354389560	481212	45.37	11470	11470	10910	14820	7980	11400	11126.82	15.74	4911	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	3987	17.66	2.71	12	1.35	633.00	4122.00	13280	20240517	-15.81	3337	20231031	235.03	13280	-15.81	20240517	5710	95.80	20240112	20400	-45.20	20230613	5450	105.14	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
126	20240605	120759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11250	-150	5	-1.32	4844869060	435885	41.09	11470	11470	10910	14820	7980	11400	11114.94	15.74	9808	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	4012	17.77	2.73	12	1.22	633.00	4122.00	13280	20240517	-15.29	3337	20231031	237.13	13280	-15.29	20240517	5710	97.02	20240112	20400	-44.85	20230613	5450	106.42	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
127	20240605	110801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11040	-360	5	-3.16	3970699750	357607	33.71	11470	11470	10910	14820	7980	11400	11103.44	15.74	-312	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	3937	17.44	2.68	12	1.00	633.00	4122.00	13280	20240517	-16.87	3337	20231031	230.84	13280	-16.87	20240517	5710	93.35	20240112	20400	-45.88	20230613	5450	102.57	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
128	20240605	100800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11050	-350	5	-3.07	2563305060	229679	21.65	11470	11470	11010	14820	7980	11400	11160.27	15.74	1179	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	3941	17.46	2.68	12	0.64	633.00	4122.00	13280	20240517	-16.79	3337	20231031	231.14	13280	-16.79	20240517	5710	93.52	20240112	20400	-45.83	20230613	5450	102.75	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
129	20240605	090759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11300	-100	5	-0.88	471169650	41568	3.92	11470	11470	11060	14820	7980	11400	11334.74	15.74	-3502	12186	11792	11366	10972	10546	11580	10760	178	3420	500	7980	10	1	35663750	4030	17.85	2.74	12	0.12	633.00	4122.00	13280	20240517	-14.91	3337	20231031	238.63	13280	-14.91	20240517	5710	97.90	20240112	20400	-44.61	20230613	5450	107.34	20231130	4.47	N	148150	500	178 억	5614199	N	N	108	N	N
130	20240604	160753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11400	-300	5	-2.56	11946672330	1058325	190.30	11760	11760	10940	15210	8190	11700	11287.99	15.68	35616	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4066	18.01	2.77	12	2.97	633.00	4122.00	13280	20240517	-14.16	3337	20231031	241.62	13280	-14.16	20240517	5710	99.65	20240112	20400	-44.12	20230613	5450	109.17	20231130	4.42	N	148150	500	178 억	5590638	N	N	108	N	N
131	20240604	150754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11390	-310	5	-2.65	11524532320	1021239	183.64	11760	11760	10940	15210	8190	11700	11284.85	15.68	36367	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4062	17.99	2.76	12	2.86	633.00	4122.00	13280	20240517	-14.23	3337	20231031	241.32	13280	-14.23	20240517	5710	99.47	20240112	20400	-44.17	20230613	5450	108.99	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
132	20240604	140755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11360	-340	5	-2.91	10439506700	926173	166.54	11760	11760	10940	15210	8190	11700	11271.66	15.68	52320	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4051	17.95	2.76	12	2.60	633.00	4122.00	13280	20240517	-14.46	3337	20231031	240.43	13280	-14.46	20240517	5710	98.95	20240112	20400	-44.31	20230613	5450	108.44	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
133	20240604	130752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11330	-370	5	-3.16	9419223000	836887	150.49	11760	11760	10940	15210	8190	11700	11255.07	15.68	27405	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4041	17.90	2.75	12	2.35	633.00	4122.00	13280	20240517	-14.68	3337	20231031	239.53	13280	-14.68	20240517	5710	98.42	20240112	20400	-44.46	20230613	5450	107.89	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
134	20240604	120751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11300	-400	5	-3.42	8324654410	740680	133.19	11760	11760	10940	15210	8190	11700	11239.21	15.68	20006	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4030	17.85	2.74	12	2.08	633.00	4122.00	13280	20240517	-14.91	3337	20231031	238.63	13280	-14.91	20240517	5710	97.90	20240112	20400	-44.61	20230613	5450	107.34	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
135	20240604	110747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11140	-560	5	-4.79	7065342060	628333	112.98	11760	11760	10940	15210	8190	11700	11244.58	15.68	7317	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	3973	17.60	2.70	12	1.76	633.00	4122.00	13280	20240517	-16.11	3337	20231031	233.83	13280	-16.11	20240517	5710	95.10	20240112	20400	-45.39	20230613	5450	104.40	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
136	20240604	100750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11070	-630	5	-5.38	5125535150	453694	81.58	11760	11760	10940	15210	8190	11700	11297.34	15.68	-26259	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	3948	17.49	2.69	12	1.27	633.00	4122.00	13280	20240517	-16.64	3337	20231031	231.74	13280	-16.64	20240517	5710	93.87	20240112	20400	-45.74	20230613	5450	103.12	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
137	20240604	090751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11590	-110	5	-0.94	317029450	27261	4.90	11760	11760	11530	15210	8190	11700	11629.41	15.68	4563	12206	11952	11726	11472	11246	11840	11360	178	3510	500	8190	10	1	35663750	4133	18.31	2.81	12	0.08	633.00	4122.00	13280	20240517	-12.73	3337	20231031	247.32	13280	-12.73	20240517	5710	102.98	20240112	20400	-43.19	20230613	5450	112.66	20231130	4.42	N	148150	500	178 억	5590638	N	N	1062	N	N
138	20240603	160742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11700	-80	5	-0.68	6433106790	552038	63.39	11910	11980	11500	15310	8250	11780	11653.24	15.85	-58433	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4173	18.48	2.84	12	1.55	633.00	4122.00	13280	20240517	-11.90	3337	20231031	250.61	13280	-11.90	20240517	5710	104.90	20240112	20400	-42.65	20230613	5450	114.68	20231130	4.42	N	148150	500	178 억	5651856	N	N	1062	N	N
139	20240603	150743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11620	-160	5	-1.36	6153924660	528137	60.65	11910	11980	11500	15310	8250	11780	11652.13	15.85	-53173	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4144	18.36	2.82	12	1.48	633.00	4122.00	13280	20240517	-12.50	3337	20231031	248.22	13280	-12.50	20240517	5710	103.50	20240112	20400	-43.04	20230613	5450	113.21	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
140	20240603	140741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11670	-110	5	-0.93	5579195410	478828	54.98	11910	11980	11500	15310	8250	11780	11651.77	15.85	-43277	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4162	18.44	2.83	12	1.34	633.00	4122.00	13280	20240517	-12.12	3337	20231031	249.72	13280	-12.12	20240517	5710	104.38	20240112	20400	-42.79	20230613	5450	114.13	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
141	20240603	130743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11630	-150	5	-1.27	5124225760	439885	50.51	11910	11980	11500	15310	8250	11780	11649.01	15.85	-32412	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4148	18.37	2.82	12	1.23	633.00	4122.00	13280	20240517	-12.42	3337	20231031	248.52	13280	-12.42	20240517	5710	103.68	20240112	20400	-42.99	20230613	5450	113.39	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
142	20240603	120742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11720	-60	5	-0.51	4614383180	396362	45.51	11910	11980	11500	15310	8250	11780	11641.83	15.85	-31505	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4180	18.52	2.84	12	1.11	633.00	4122.00	13280	20240517	-11.75	3337	20231031	251.21	13280	-11.75	20240517	5710	105.25	20240112	20400	-42.55	20230613	5450	115.05	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
143	20240603	110737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11580	-200	5	-1.70	4090917740	351292	40.34	11910	11980	11500	15310	8250	11780	11645.34	15.85	-32267	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4130	18.29	2.81	12	0.99	633.00	4122.00	13280	20240517	-12.80	3337	20231031	247.02	13280	-12.80	20240517	5710	102.80	20240112	20400	-43.24	20230613	5450	112.48	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
144	20240603	100734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11660	-120	5	-1.02	2419454470	206507	23.71	11910	11980	11580	15310	8250	11780	11716.08	15.85	-45981	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4158	18.42	2.83	12	0.58	633.00	4122.00	13280	20240517	-12.20	3337	20231031	249.42	13280	-12.20	20240517	5710	104.20	20240112	20400	-42.84	20230613	5450	113.94	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N
145	20240603	090734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11870	90	2	0.76	484639140	40833	4.69	11910	11980	11800	15310	8250	11780	11868.86	15.85	-18574	12306	12042	11846	11582	11386	12175	11715	178	3530	500	8240	10	1	35663750	4233	18.75	2.88	12	0.11	633.00	4122.00	13280	20240517	-10.62	3337	20231031	255.71	13280	-10.62	20240517	5710	107.88	20240112	20400	-41.81	20230613	5450	117.80	20231130	4.42	N	148150	500	178 억	5651856	N	N	39	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History