KissMeData/312610/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	newHighLowPriceClassCode	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	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	34	2	2.07	8133921	4922	19.64	1641	1675	1634	2130	1149	1641	1652.54	0.31	-137	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	339	-11.24	0.54	12	0.02	-149.00	3107.00	4710	20230622	-64.44	1576	20240625	6.28	2955	-43.32	20240116	1576	6.28	20240625	4525	-62.98	20230703	1576	6.28	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
3	20240628	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	33	2	2.01	7392058	4477	17.87	1641	1674	1634	2130	1149	1641	1651.12	0.31	-115	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	339	-11.23	0.54	12	0.02	-149.00	3107.00	4710	20230622	-64.46	1576	20240625	6.22	2955	-43.35	20240116	1576	6.22	20240625	4525	-63.01	20230703	1576	6.22	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
4	20240628	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	33	2	2.01	6548464	3973	15.86	1641	1674	1634	2130	1149	1641	1648.24	0.31	-113	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	339	-11.23	0.54	12	0.02	-149.00	3107.00	4710	20230622	-64.46	1576	20240625	6.22	2955	-43.35	20240116	1576	6.22	20240625	4525	-63.01	20230703	1576	6.22	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
5	20240628	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	0	3	0.00	4317946	2631	10.50	1641	1649	1634	2130	1149	1641	1641.18	0.31	-61	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	332	-11.01	0.53	12	0.01	-149.00	3107.00	4710	20230622	-65.16	1576	20240625	4.12	2955	-44.47	20240116	1576	4.12	20240625	4525	-63.73	20230703	1576	4.12	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
6	20240628	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	8	2	0.49	3682824	2244	8.96	1641	1649	1634	2130	1149	1641	1641.19	0.31	-78	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	334	-11.07	0.53	12	0.01	-149.00	3107.00	4710	20230622	-64.99	1576	20240625	4.63	2955	-44.20	20240116	1576	4.63	20240625	4525	-63.56	20230703	1576	4.63	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
7	20240628	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1637	-4	5	-0.24	2378285	1447	5.78	1641	1649	1637	2130	1149	1641	1643.60	0.31	-27	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	332	-10.99	0.53	12	0.01	-149.00	3107.00	4710	20230622	-65.24	1576	20240625	3.87	2955	-44.60	20240116	1576	3.87	20240625	4525	-63.82	20230703	1576	3.87	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
8	20240628	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	6	2	0.37	1194815	728	2.91	1641	1649	1638	2130	1149	1641	1641.23	0.31	-8	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	334	-11.05	0.53	12	0.00	-149.00	3107.00	4710	20230622	-65.03	1576	20240625	4.51	2955	-44.26	20240116	1576	4.51	20240625	4525	-63.60	20230703	1576	4.51	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
9	20240628	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	8	2	0.49	256094	156	0.62	1641	1649	1641	2130	1149	1641	1641.63	0.31	-3	1687	1663	1646	1622	1605	1676	1635	101	489	500	1050	1	1	20256888	334	-11.07	0.53	12	0.00	-149.00	3107.00	4710	20230622	-64.99	1576	20240625	4.63	2955	-44.20	20240116	1576	4.63	20240625	4525	-63.56	20230703	1576	4.63	20240625	0.36	N	312610	500	101 억	62028	N	N	N	N
10	20240627	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	12	2	0.74	41117468	25055	119.55	1638	1670	1629	2115	1141	1629	1641.09	0.32	-3543	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-11.01	0.53	12	0.12	-149.00	3107.00	4710	20230622	-65.16	1576	20240625	4.12	2955	-44.47	20240116	1576	4.12	20240625	4525	-63.73	20230703	1576	4.12	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
11	20240627	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1640	11	2	0.68	40056249	24408	116.46	1638	1670	1629	2115	1141	1629	1641.11	0.32	-3540	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-11.01	0.53	12	0.12	-149.00	3107.00	4710	20230622	-65.18	1576	20240625	4.06	2955	-44.50	20240116	1576	4.06	20240625	4525	-63.76	20230703	1576	4.06	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
12	20240627	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	9	2	0.55	38694896	23574	112.48	1638	1670	1629	2115	1141	1629	1641.42	0.32	-3417	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-10.99	0.53	12	0.12	-149.00	3107.00	4710	20230622	-65.22	1576	20240625	3.93	2955	-44.57	20240116	1576	3.93	20240625	4525	-63.80	20230703	1576	3.93	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
13	20240627	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	30	2	1.84	21083659	12792	61.04	1638	1670	1629	2115	1141	1629	1648.19	0.32	-3558	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	336	-11.13	0.53	12	0.06	-149.00	3107.00	4710	20230622	-64.78	1576	20240625	5.27	2955	-43.86	20240116	1576	5.27	20240625	4525	-63.34	20230703	1576	5.27	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
14	20240627	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	19	2	1.17	10591901	6456	30.80	1638	1648	1629	2115	1141	1629	1640.63	0.32	-2591	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	334	-11.06	0.53	12	0.03	-149.00	3107.00	4710	20230622	-65.01	1576	20240625	4.57	2955	-44.23	20240116	1576	4.57	20240625	4525	-63.58	20230703	1576	4.57	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
15	20240627	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	9	2	0.55	8011610	4884	23.30	1638	1646	1629	2115	1141	1629	1640.38	0.32	-2380	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-10.99	0.53	12	0.02	-149.00	3107.00	4710	20230622	-65.22	1576	20240625	3.93	2955	-44.57	20240116	1576	3.93	20240625	4525	-63.80	20230703	1576	3.93	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
16	20240627	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	9	2	0.55	7893754	4812	22.96	1638	1646	1629	2115	1141	1629	1640.43	0.32	-2336	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-10.99	0.53	12	0.02	-149.00	3107.00	4710	20230622	-65.22	1576	20240625	3.93	2955	-44.57	20240116	1576	3.93	20240625	4525	-63.80	20230703	1576	3.93	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
17	20240627	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	12	2	0.74	6281760	3827	18.26	1638	1646	1629	2115	1141	1629	1641.43	0.32	-2293	1715	1672	1626	1583	1537	1693	1604	101	486	500	1040	1	1	20256888	332	-11.01	0.53	12	0.02	-149.00	3107.00	4710	20230622	-65.16	1576	20240625	4.12	2955	-44.47	20240116	1576	4.12	20240625	4525	-63.73	20230703	1576	4.12	20240625	0.35	N	312610	500	101 억	64869	N	N	N	N
18	20240626	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1629	25	2	1.56	33912337	20947	57.83	1605	1669	1580	2085	1123	1604	1618.96	0.32	-296	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	330	-10.93	0.52	12	0.10	-149.00	3107.00	4895	20230620	-66.72	1576	20240625	3.36	2955	-44.87	20240116	1576	3.36	20240625	4590	-64.51	20230626	1576	3.36	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
19	20240626	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1629	25	2	1.56	33550904	20724	57.21	1605	1669	1580	2085	1123	1604	1618.94	0.32	-305	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	330	-10.93	0.52	12	0.10	-149.00	3107.00	4895	20230620	-66.72	1576	20240625	3.36	2955	-44.87	20240116	1576	3.36	20240625	4590	-64.51	20230626	1576	3.36	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
20	20240626	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	26	2	1.62	33339276	20594	56.85	1605	1669	1580	2085	1123	1604	1618.88	0.32	-280	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	330	-10.94	0.52	12	0.10	-149.00	3107.00	4895	20230620	-66.70	1576	20240625	3.43	2955	-44.84	20240116	1576	3.43	20240625	4590	-64.49	20230626	1576	3.43	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
21	20240626	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1619	15	2	0.94	31303521	19338	53.38	1605	1669	1580	2085	1123	1604	1618.76	0.32	-280	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	328	-10.87	0.52	12	0.10	-149.00	3107.00	4895	20230620	-66.93	1576	20240625	2.73	2955	-45.21	20240116	1576	2.73	20240625	4590	-64.73	20230626	1576	2.73	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
22	20240626	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	35	2	2.18	31163927	19252	53.15	1605	1669	1580	2085	1123	1604	1618.74	0.32	-268	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	332	-11.00	0.53	12	0.10	-149.00	3107.00	4895	20230620	-66.52	1576	20240625	4.00	2955	-44.53	20240116	1576	4.00	20240625	4590	-64.29	20230626	1576	4.00	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
23	20240626	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	38	2	2.37	28829060	17803	49.15	1605	1669	1580	2085	1123	1604	1619.34	0.32	-970	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	333	-11.02	0.53	12	0.09	-149.00	3107.00	4895	20230620	-66.46	1576	20240625	4.19	2955	-44.43	20240116	1576	4.19	20240625	4590	-64.23	20230626	1576	4.19	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
24	20240626	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1605	1	2	0.06	23137302	14285	39.44	1605	1669	1580	2085	1123	1604	1619.69	0.32	-976	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	325	-10.77	0.52	12	0.07	-149.00	3107.00	4895	20230620	-67.21	1576	20240625	1.84	2955	-45.69	20240116	1576	1.84	20240625	4590	-65.03	20230626	1576	1.84	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
25	20240626	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	0	3	0.00	18752371	11534	31.84	1605	1669	1604	2085	1123	1604	1625.83	0.32	-984	1680	1642	1609	1571	1538	1661	1590	101	481	500	1020	1	1	20256888	325	-10.77	0.52	12	0.06	-149.00	3107.00	4895	20230620	-67.23	1576	20240625	1.78	2955	-45.72	20240116	1576	1.78	20240625	4590	-65.05	20230626	1576	1.78	20240625	0.37	N	312610	500	101 억	64797	N	N	N	N
26	20240625	161142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1604	-13	5	-0.80	57942566	36224	75.66	1593	1647	1576	2100	1132	1617	1599.56	0.31	2649	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	325	-10.77	0.52	12	0.18	-149.00	3107.00	4895	20230620	-67.23	1576	20240625	1.78	2955	-45.72	20240116	1576	1.78	20240625	4590	-65.05	20230626	1576	1.78	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
27	20240625	151139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	3	2	0.19	55551924	34739	72.56	1593	1647	1576	2100	1132	1617	1599.12	0.31	2698	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	328	-10.87	0.52	12	0.17	-149.00	3107.00	4895	20230620	-66.91	1576	20240625	2.79	2955	-45.18	20240116	1576	2.79	20240625	4590	-64.71	20230626	1576	2.79	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
28	20240625	141143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1628	11	2	0.68	55167748	34501	72.06	1593	1647	1576	2100	1132	1617	1599.02	0.31	2655	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	330	-10.93	0.52	12	0.17	-149.00	3107.00	4895	20230620	-66.74	1576	20240625	3.30	2955	-44.91	20240116	1576	3.30	20240625	4590	-64.53	20230626	1576	3.30	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
29	20240625	131143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1626	9	2	0.56	54322822	33982	70.98	1593	1647	1576	2100	1132	1617	1598.58	0.31	2734	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	329	-10.91	0.52	12	0.17	-149.00	3107.00	4895	20230620	-66.78	1576	20240625	3.17	2955	-44.97	20240116	1576	3.17	20240625	4590	-64.58	20230626	1576	3.17	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
30	20240625	121146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1610	-7	5	-0.43	51973859	32535	67.95	1593	1647	1576	2100	1132	1617	1597.48	0.31	2744	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	326	-10.81	0.52	12	0.16	-149.00	3107.00	4895	20230620	-67.11	1576	20240625	2.16	2955	-45.52	20240116	1576	2.16	20240625	4590	-64.92	20230626	1576	2.16	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
31	20240625	111144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	3	2	0.19	45581851	28549	59.63	1593	1647	1576	2100	1132	1617	1596.62	0.31	2728	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	328	-10.87	0.52	12	0.14	-149.00	3107.00	4895	20230620	-66.91	1576	20240625	2.79	2955	-45.18	20240116	1576	2.79	20240625	4590	-64.71	20230626	1576	2.79	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
32	20240625	101143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1596	-21	5	-1.30	30924421	19359	40.43	1593	1647	1585	2100	1132	1617	1597.42	0.31	2455	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	323	-10.71	0.51	12	0.10	-149.00	3107.00	4895	20230620	-67.40	1585	20240625	0.69	2955	-45.99	20240116	1585	0.69	20240625	4590	-65.23	20230626	1585	0.69	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
33	20240625	091142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1647	30	2	1.86	16217046	10148	21.20	1593	1647	1593	2100	1132	1617	1598.05	0.31	2223	1721	1669	1639	1587	1557	1654	1572	101	483	500	1030	1	1	20256888	334	-11.05	0.53	12	0.05	-149.00	3107.00	4895	20230620	-66.35	1593	20240625	3.39	2955	-44.26	20240116	1593	3.39	20240625	4590	-64.12	20230626	1593	3.39	20240625	0.42	N	312610	500	101 억	62103	N	N	N	N
34	20240624	161142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1617	-68	5	-4.04	78688795	47878	246.70	1685	1691	1609	2190	1180	1685	1643.64	0.30	-6925	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	328	-10.85	0.52	12	0.24	-149.00	3107.00	5030	20230616	-67.85	1609	20240624	0.50	2955	-45.28	20240116	1609	0.50	20240624	4590	-64.77	20230626	1609	0.50	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
35	20240624	151138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	-25	5	-1.48	76129806	46313	238.64	1685	1691	1609	2190	1180	1685	1643.81	0.30	-6382	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	336	-11.14	0.53	12	0.23	-149.00	3107.00	5030	20230616	-67.00	1609	20240624	3.17	2955	-43.82	20240116	1609	3.17	20240624	4590	-63.83	20230626	1609	3.17	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
36	20240624	141140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1622	-63	5	-3.74	73409563	44661	230.13	1685	1691	1609	2190	1180	1685	1643.71	0.30	-6114	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	329	-10.89	0.52	12	0.22	-149.00	3107.00	5030	20230616	-67.75	1609	20240624	0.81	2955	-45.11	20240116	1609	0.81	20240624	4590	-64.66	20230626	1609	0.81	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
37	20240624	131137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1639	-46	5	-2.73	67214618	40878	210.64	1685	1691	1609	2190	1180	1685	1644.27	0.30	-5137	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	332	-11.00	0.53	12	0.20	-149.00	3107.00	5030	20230616	-67.42	1609	20240624	1.86	2955	-44.53	20240116	1609	1.86	20240624	4590	-64.29	20230626	1609	1.86	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
38	20240624	121138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	-25	5	-1.48	67160096	40845	210.47	1685	1691	1609	2190	1180	1685	1644.27	0.30	-5135	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	336	-11.14	0.53	12	0.20	-149.00	3107.00	5030	20230616	-67.00	1609	20240624	3.17	2955	-43.82	20240116	1609	3.17	20240624	4590	-63.83	20230626	1609	3.17	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
39	20240624	111141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1685	0	3	0.00	65544510	39865	205.42	1685	1691	1609	2190	1180	1685	1644.16	0.30	-5486	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	341	-11.31	0.54	12	0.20	-149.00	3107.00	5030	20230616	-66.50	1609	20240624	4.72	2955	-42.98	20240116	1609	4.72	20240624	4590	-63.29	20230626	1609	4.72	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
40	20240624	101139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1670	-15	5	-0.89	18614262	11198	57.70	1685	1685	1652	2190	1180	1685	1662.28	0.30	-7465	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	338	-11.21	0.54	12	0.06	-149.00	3107.00	5030	20230616	-66.80	1652	20240624	1.09	2955	-43.49	20240116	1652	1.09	20240624	4590	-63.62	20230626	1652	1.09	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
41	20240624	091139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	-25	5	-1.48	6808129	4088	21.06	1685	1685	1659	2190	1180	1685	1665.39	0.30	-3278	1743	1713	1692	1662	1641	1703	1652	101	505	500	1070	1	1	20256888	336	-11.14	0.53	12	0.02	-149.00	3107.00	5030	20230616	-67.00	1659	20240624	0.06	2955	-43.82	20240116	1659	0.06	20240624	4590	-63.83	20230626	1659	0.06	20240624	0.42	N	312610	500	101 억	60028	N	N	N	N
42	20240621	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	-37	5	-2.15	32986135	19407	145.48	1698	1722	1671	2235	1206	1722	1699.70	0.30	-614	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	341	-11.31	0.54	12	0.10	-149.00	3107.00	5480	20230615	-69.25	1670	20240620	0.90	2955	-42.98	20240116	1670	0.90	20240620	4710	-64.23	20230622	1670	0.90	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
43	20240621	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	-7	5	-0.41	32333012	19021	142.59	1698	1722	1671	2235	1206	1722	1699.86	0.30	-658	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	347	-11.51	0.55	12	0.09	-149.00	3107.00	5480	20230615	-68.70	1670	20240620	2.69	2955	-41.96	20240116	1670	2.69	20240620	4710	-63.59	20230622	1670	2.69	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
44	20240621	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-9	5	-0.52	24829057	14638	109.73	1698	1722	1671	2235	1206	1722	1696.21	0.30	-540	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	347	-11.50	0.55	12	0.07	-149.00	3107.00	5480	20230615	-68.74	1670	20240620	2.57	2955	-42.03	20240116	1670	2.57	20240620	4710	-63.63	20230622	1670	2.57	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
45	20240621	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1716	-6	5	-0.35	13956705	8174	61.27	1698	1722	1678	2235	1206	1722	1707.45	0.30	-519	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	348	-11.52	0.55	12	0.04	-149.00	3107.00	5480	20230615	-68.69	1670	20240620	2.75	2955	-41.93	20240116	1670	2.75	20240620	4710	-63.57	20230622	1670	2.75	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
46	20240621	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	-4	5	-0.23	7471176	4366	32.73	1698	1722	1695	2235	1206	1722	1711.22	0.30	-304	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	348	-11.53	0.55	12	0.02	-149.00	3107.00	5480	20230615	-68.65	1670	20240620	2.87	2955	-41.86	20240116	1670	2.87	20240620	4710	-63.52	20230622	1670	2.87	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
47	20240621	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	-4	5	-0.23	7464304	4362	32.70	1698	1722	1695	2235	1206	1722	1711.21	0.30	-304	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	348	-11.53	0.55	12	0.02	-149.00	3107.00	5480	20230615	-68.65	1670	20240620	2.87	2955	-41.86	20240116	1670	2.87	20240620	4710	-63.52	20230622	1670	2.87	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
48	20240621	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	-3	5	-0.17	5986824	3502	26.25	1698	1722	1695	2235	1206	1722	1709.54	0.30	-304	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	348	-11.54	0.55	12	0.02	-149.00	3107.00	5480	20230615	-68.63	1670	20240620	2.93	2955	-41.83	20240116	1670	2.93	20240620	4710	-63.50	20230622	1670	2.93	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
49	20240621	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	-23	5	-1.34	2437690	1435	10.76	1698	1701	1695	2235	1206	1722	1698.74	0.30	-38	1766	1744	1707	1685	1648	1755	1696	101	513	500	1100	1	1	20256888	344	-11.40	0.55	12	0.01	-149.00	3107.00	5480	20230615	-69.00	1670	20240620	1.74	2955	-42.50	20240116	1670	1.74	20240620	4710	-63.93	20230622	1670	1.74	20240620	0.42	N	312610	500	101 억	60642	N	N	N	N
50	20240620	161055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1722	14	2	0.82	22675117	13340	32.19	1708	1729	1670	2220	1196	1708	1699.78	0.30	-797	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	349	-11.56	0.55	12	0.07	-149.00	3107.00	5480	20230615	-68.58	1670	20240620	3.11	2955	-41.73	20240116	1670	3.11	20240620	4895	-64.82	20230620	1670	3.11	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
51	20240620	151052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1718	10	2	0.59	22434277	13200	31.85	1708	1729	1670	2220	1196	1708	1699.57	0.30	-801	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	348	-11.53	0.55	12	0.07	-149.00	3107.00	5480	20230615	-68.65	1670	20240620	2.87	2955	-41.86	20240116	1670	2.87	20240620	4895	-64.90	20230620	1670	2.87	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
52	20240620	141057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1707	-1	5	-0.06	21460198	12629	30.47	1708	1729	1670	2220	1196	1708	1699.28	0.30	-801	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	346	-11.46	0.55	12	0.06	-149.00	3107.00	5480	20230615	-68.85	1670	20240620	2.22	2955	-42.23	20240116	1670	2.22	20240620	4895	-65.13	20230620	1670	2.22	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
53	20240620	131056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1709	1	2	0.06	19045517	11217	27.07	1708	1729	1670	2220	1196	1708	1697.92	0.30	-788	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	346	-11.47	0.55	12	0.06	-149.00	3107.00	5480	20230615	-68.81	1670	20240620	2.34	2955	-42.17	20240116	1670	2.34	20240620	4895	-65.09	20230620	1670	2.34	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
54	20240620	121055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	0	3	0.00	18649259	10985	26.51	1708	1729	1670	2220	1196	1708	1697.70	0.30	-788	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	346	-11.46	0.55	12	0.05	-149.00	3107.00	5480	20230615	-68.83	1670	20240620	2.28	2955	-42.20	20240116	1670	2.28	20240620	4895	-65.11	20230620	1670	2.28	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
55	20240620	111057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	0	3	0.00	9249789	5435	13.11	1708	1729	1670	2220	1196	1708	1701.89	0.30	-788	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	346	-11.46	0.55	12	0.03	-149.00	3107.00	5480	20230615	-68.83	1670	20240620	2.28	2955	-42.20	20240116	1670	2.28	20240620	4895	-65.11	20230620	1670	2.28	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
56	20240620	101058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	0	3	0.00	9096069	5345	12.90	1708	1729	1670	2220	1196	1708	1701.79	0.30	-788	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	346	-11.46	0.55	12	0.03	-149.00	3107.00	5480	20230615	-68.83	1670	20240620	2.28	2955	-42.20	20240116	1670	2.28	20240620	4895	-65.11	20230620	1670	2.28	20240620	0.46	N	312610	500	101 억	61396	N	N	N	N
57	20240620	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	14	2	0.82	1097581	641	1.55	1708	1729	1708	2220	1196	1708	1712.29	0.30	-217	1796	1751	1729	1684	1662	1741	1674	101	512	500	1090	1	1	20256888	349	-11.56	0.55	12	0.00	-149.00	3107.00	5480	20230615	-68.58	1707	20240619	0.88	2955	-41.73	20240116	1707	0.88	20240619	4895	-64.82	20230620	1707	0.88	20240619	0.46	N	312610	500	101 억	61396	N	N	N	N
58	20240619	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1708	-61	5	-3.45	71284703	41441	205.36	1769	1774	1707	2295	1239	1769	1720.15	0.29	2010	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	346	-11.46	0.55	12	0.20	-149.00	3107.00	5480	20230615	-68.83	1707	20240619	0.06	2955	-42.20	20240116	1707	0.06	20240619	4895	-65.11	20230620	1707	0.06	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
59	20240619	151052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1727	-42	5	-2.37	69146908	40191	199.16	1769	1774	1707	2295	1239	1769	1720.46	0.29	2818	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	350	-11.59	0.56	12	0.20	-149.00	3107.00	5480	20230615	-68.49	1707	20240619	1.17	2955	-41.56	20240116	1707	1.17	20240619	4895	-64.72	20230620	1707	1.17	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
60	20240619	141100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1711	-58	5	-3.28	68568426	39856	197.50	1769	1774	1707	2295	1239	1769	1720.40	0.29	3003	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	347	-11.48	0.55	12	0.20	-149.00	3107.00	5480	20230615	-68.78	1707	20240619	0.23	2955	-42.10	20240116	1707	0.23	20240619	4895	-65.05	20230620	1707	0.23	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
61	20240619	131048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1731	-38	5	-2.15	66634697	38730	191.92	1769	1774	1707	2295	1239	1769	1720.49	0.29	2388	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	351	-11.62	0.56	12	0.19	-149.00	3107.00	5480	20230615	-68.41	1707	20240619	1.41	2955	-41.42	20240116	1707	1.41	20240619	4895	-64.64	20230620	1707	1.41	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
62	20240619	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1714	-55	5	-3.11	41949680	24303	120.43	1769	1774	1707	2295	1239	1769	1726.11	0.29	2223	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	347	-11.50	0.55	12	0.12	-149.00	3107.00	5480	20230615	-68.72	1707	20240619	0.41	2955	-42.00	20240116	1707	0.41	20240619	4895	-64.98	20230620	1707	0.41	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
63	20240619	111053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1736	-33	5	-1.87	32192920	18614	92.24	1769	1774	1707	2295	1239	1769	1729.50	0.29	722	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	352	-11.65	0.56	12	0.09	-149.00	3107.00	5480	20230615	-68.32	1707	20240619	1.70	2955	-41.25	20240116	1707	1.70	20240619	4895	-64.54	20230620	1707	1.70	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
64	20240619	101056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1709	-60	5	-3.39	28759686	16623	82.37	1769	1774	1707	2295	1239	1769	1730.11	0.29	950	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	346	-11.47	0.55	12	0.08	-149.00	3107.00	5480	20230615	-68.81	1707	20240619	0.12	2955	-42.17	20240116	1707	0.12	20240619	4895	-65.09	20230620	1707	0.12	20240619	0.48	N	312610	500	101 억	59340	N	N	N	N
65	20240619	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	1	2	0.06	2957729	1680	8.33	1769	1774	1750	2295	1239	1769	1760.55	0.29	-53	1865	1817	1770	1722	1675	1793	1698	101	526	500	1130	1	1	20256888	359	-11.88	0.57	12	0.01	-149.00	3107.00	5480	20230615	-67.70	1723	20240618	2.73	2955	-40.10	20240116	1723	2.73	20240618	4895	-63.84	20230620	1723	2.73	20240618	0.48	N	312610	500	101 억	59340	N	N	N	N
66	20240618	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1769	-19	5	-1.06	35704079	20178	132.51	1788	1818	1723	2320	1252	1788	1769.46	0.29	195	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	358	-11.87	0.57	12	0.10	-149.00	3107.00	5480	20230615	-67.72	1723	20240618	2.67	2955	-40.14	20240116	1723	2.67	20240618	4895	-63.86	20230620	1723	2.67	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
67	20240618	151045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1773	-15	5	-0.84	34636708	19574	128.54	1788	1818	1723	2320	1252	1788	1769.53	0.29	294	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	359	-11.90	0.57	12	0.10	-149.00	3107.00	5480	20230615	-67.65	1723	20240618	2.90	2955	-40.00	20240116	1723	2.90	20240618	4895	-63.78	20230620	1723	2.90	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
68	20240618	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1788	0	3	0.00	29182914	16462	108.10	1788	1818	1723	2320	1252	1788	1772.74	0.29	252	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	362	-12.00	0.58	12	0.08	-149.00	3107.00	5480	20230615	-67.37	1723	20240618	3.77	2955	-39.49	20240116	1723	3.77	20240618	4895	-63.47	20230620	1723	3.77	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
69	20240618	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1790	2	2	0.11	26612029	15008	98.56	1788	1818	1723	2320	1252	1788	1773.19	0.29	155	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	363	-12.01	0.58	12	0.07	-149.00	3107.00	5480	20230615	-67.34	1723	20240618	3.89	2955	-39.42	20240116	1723	3.89	20240618	4895	-63.43	20230620	1723	3.89	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
70	20240618	121047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1799	11	2	0.62	26212603	14783	97.08	1788	1818	1723	2320	1252	1788	1773.16	0.29	155	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	364	-12.07	0.58	12	0.07	-149.00	3107.00	5480	20230615	-67.17	1723	20240618	4.41	2955	-39.12	20240116	1723	4.41	20240618	4895	-63.25	20230620	1723	4.41	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
71	20240618	111047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1798	10	2	0.56	25703565	14500	95.22	1788	1818	1723	2320	1252	1788	1772.66	0.29	155	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	364	-12.07	0.58	12	0.07	-149.00	3107.00	5480	20230615	-67.19	1723	20240618	4.35	2955	-39.15	20240116	1723	4.35	20240618	4895	-63.27	20230620	1723	4.35	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
72	20240618	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1770	-18	5	-1.01	15699626	8908	58.50	1788	1818	1723	2320	1252	1788	1762.42	0.29	190	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	359	-11.88	0.57	12	0.04	-149.00	3107.00	5480	20230615	-67.70	1723	20240618	2.73	2955	-40.10	20240116	1723	2.73	20240618	4895	-63.84	20230620	1723	2.73	20240618	0.50	N	312610	500	101 억	59101	N	N	N	N
73	20240618	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	27	2	1.51	4712592	2623	17.22	1788	1818	1787	2320	1252	1788	1796.64	0.29	-250	1848	1818	1784	1754	1720	1801	1737	101	532	500	1140	1	1	20256888	368	-12.18	0.58	12	0.01	-149.00	3107.00	5480	20230615	-66.88	1750	20240617	3.71	2955	-38.58	20240116	1750	3.71	20240617	4895	-62.92	20230620	1750	3.71	20240617	0.50	N	312610	500	101 억	59101	N	N	N	N
74	20240617	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1788	-26	5	-1.43	27199065	15228	29.63	1796	1814	1750	2355	1270	1814	1786.12	0.29	-579	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	362	-12.00	0.58	12	0.08	-149.00	3107.00	5480	20230615	-67.37	1750	20240617	2.17	2955	-39.49	20240116	1750	2.17	20240617	4895	-63.47	20230620	1750	2.17	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
75	20240617	151046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1766	-48	5	-2.65	24023929	13434	26.14	1796	1814	1750	2355	1270	1814	1788.29	0.29	-630	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	358	-11.85	0.57	12	0.07	-149.00	3107.00	5480	20230615	-67.77	1750	20240617	0.91	2955	-40.24	20240116	1750	0.91	20240617	4895	-63.92	20230620	1750	0.91	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
76	20240617	141035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1792	-22	5	-1.21	17989075	10035	19.52	1796	1814	1750	2355	1270	1814	1792.63	0.29	-555	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	363	-12.03	0.58	12	0.05	-149.00	3107.00	5480	20230615	-67.30	1750	20240617	2.40	2955	-39.36	20240116	1750	2.40	20240617	4895	-63.39	20230620	1750	2.40	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
77	20240617	131035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1804	-10	5	-0.55	15609340	8707	16.94	1796	1814	1750	2355	1270	1814	1792.73	0.29	-786	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	365	-12.11	0.58	12	0.04	-149.00	3107.00	5480	20230615	-67.08	1750	20240617	3.09	2955	-38.95	20240116	1750	3.09	20240617	4895	-63.15	20230620	1750	3.09	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
78	20240617	121036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1804	-10	5	-0.55	15537180	8667	16.86	1796	1814	1750	2355	1270	1814	1792.68	0.29	-786	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	365	-12.11	0.58	12	0.04	-149.00	3107.00	5480	20230615	-67.08	1750	20240617	3.09	2955	-38.95	20240116	1750	3.09	20240617	4895	-63.15	20230620	1750	3.09	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
79	20240617	111029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1805	-9	5	-0.50	15058721	8400	16.34	1796	1814	1750	2355	1270	1814	1792.70	0.29	-786	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	366	-12.11	0.58	12	0.04	-149.00	3107.00	5480	20230615	-67.06	1750	20240617	3.14	2955	-38.92	20240116	1750	3.14	20240617	4895	-63.13	20230620	1750	3.14	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
80	20240617	101027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1806	-8	5	-0.44	13594947	7583	14.75	1796	1814	1750	2355	1270	1814	1792.82	0.29	-786	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	366	-12.12	0.58	12	0.04	-149.00	3107.00	5480	20230615	-67.04	1750	20240617	3.20	2955	-38.88	20240116	1750	3.20	20240617	4895	-63.11	20230620	1750	3.20	20240617	0.51	N	312610	500	101 억	59680	N	N	N	N
81	20240617	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	0	3	0.00	3425537	1901	3.70	1796	1814	1796	2355	1270	1814	1801.97	0.29	-786	1855	1834	1806	1785	1757	1845	1796	101	541	500	1160	1	1	20256888	367	-12.17	0.58	12	0.01	-149.00	3107.00	5480	20230615	-66.90	1778	20240614	2.02	2955	-38.61	20240116	1778	2.02	20240614	4895	-62.94	20230620	1778	2.02	20240614	0.51	N	312610	500	101 억	59680	N	N	N	N
82	20240614	160900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1814	8	2	0.44	92297038	51396	353.80	1800	1827	1778	2345	1265	1806	1795.80	0.29	30	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	367	-12.17	0.58	12	0.25	-149.00	3107.00	5480	20230615	-66.90	1778	20240614	2.02	2955	-38.61	20240116	1778	2.02	20240614	5480	-66.90	20230615	1778	2.02	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
83	20240614	150903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1816	10	2	0.55	91237719	50811	349.77	1800	1827	1778	2345	1265	1806	1795.63	0.29	30	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	368	-12.19	0.58	12	0.25	-149.00	3107.00	5480	20230615	-66.86	1778	20240614	2.14	2955	-38.54	20240116	1778	2.14	20240614	5480	-66.86	20230615	1778	2.14	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
84	20240614	140902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1799	-7	5	-0.39	49687111	27700	190.68	1800	1827	1780	2345	1265	1806	1793.76	0.29	313	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	364	-12.07	0.58	12	0.14	-149.00	3107.00	5480	20230615	-67.17	1780	20240614	1.07	2955	-39.12	20240116	1780	1.07	20240614	5480	-67.17	20230615	1780	1.07	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
85	20240614	130905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1803	-3	5	-0.17	39858208	22199	152.81	1800	1827	1780	2345	1265	1806	1795.50	0.29	675	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	365	-12.10	0.58	12	0.11	-149.00	3107.00	5480	20230615	-67.10	1780	20240614	1.29	2955	-38.98	20240116	1780	1.29	20240614	5480	-67.10	20230615	1780	1.29	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
86	20240614	120908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1810	4	2	0.22	38915222	21672	149.18	1800	1827	1780	2345	1265	1806	1795.65	0.29	686	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	367	-12.15	0.58	12	0.11	-149.00	3107.00	5480	20230615	-66.97	1780	20240614	1.69	2955	-38.75	20240116	1780	1.69	20240614	5480	-66.97	20230615	1780	1.69	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
87	20240614	111017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1782	-24	5	-1.33	22137353	12311	84.75	1800	1827	1780	2345	1265	1806	1798.18	0.29	476	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	361	-11.96	0.57	12	0.06	-149.00	3107.00	5480	20230615	-67.48	1780	20240614	0.11	2955	-39.70	20240116	1780	0.11	20240614	5480	-67.48	20230615	1780	0.11	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
88	20240614	101017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1786	-20	5	-1.11	11968713	6650	45.78	1800	1827	1781	2345	1265	1806	1799.81	0.29	209	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	362	-11.99	0.57	12	0.03	-149.00	3107.00	5480	20230615	-67.41	1781	20240614	0.28	2955	-39.56	20240116	1781	0.28	20240614	5480	-67.41	20230615	1781	0.28	20240614	0.52	N	312610	500	101 억	59650	N	N	N	N
89	20240614	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	-6	5	-0.33	23400	13	0.09	1800	1800	1800	2345	1265	1806	1800.00	0.29	0	1852	1828	1814	1790	1776	1822	1784	101	539	500	1150	1	1	20256888	365	-12.08	0.58	12	0.00	-149.00	3107.00	5480	20230615	-67.15	1792	20240612	0.45	2955	-39.09	20240116	1792	0.45	20240612	5480	-67.15	20230615	1792	0.45	20240612	0.52	N	312610	500	101 억	59650	N	N	N	N
90	20240613	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	0	3	0.00	26294075	14526	54.24	1810	1838	1800	2345	1265	1806	1810.14	0.29	-81	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	366	-12.12	0.58	12	0.07	-149.00	3107.00	5480	20230615	-67.04	1792	20240612	0.78	2955	-38.88	20240116	1792	0.78	20240612	5480	-67.04	20230615	1792	0.78	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
91	20240613	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	8	2	0.44	25484900	14078	52.57	1810	1838	1800	2345	1265	1806	1810.26	0.29	-47	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	367	-12.17	0.58	12	0.07	-149.00	3107.00	5480	20230615	-66.90	1792	20240612	1.23	2955	-38.61	20240116	1792	1.23	20240612	5480	-66.90	20230615	1792	1.23	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
92	20240613	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1805	-1	5	-0.06	21951540	12123	45.27	1810	1838	1800	2345	1265	1806	1810.73	0.29	16	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	366	-12.11	0.58	12	0.06	-149.00	3107.00	5480	20230615	-67.06	1792	20240612	0.73	2955	-38.92	20240116	1792	0.73	20240612	5480	-67.06	20230615	1792	0.73	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
93	20240613	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	0	3	0.00	21325205	11776	43.97	1810	1838	1800	2345	1265	1806	1810.90	0.29	-64	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	366	-12.12	0.58	12	0.06	-149.00	3107.00	5480	20230615	-67.04	1792	20240612	0.78	2955	-38.88	20240116	1792	0.78	20240612	5480	-67.04	20230615	1792	0.78	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
94	20240613	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	1	2	0.06	20493481	11316	42.26	1810	1838	1800	2345	1265	1806	1811.02	0.29	-85	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	366	-12.13	0.58	12	0.06	-149.00	3107.00	5480	20230615	-67.03	1792	20240612	0.84	2955	-38.85	20240116	1792	0.84	20240612	5480	-67.03	20230615	1792	0.84	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
95	20240613	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1835	29	2	1.61	20491674	11315	42.25	1810	1838	1800	2345	1265	1806	1811.02	0.29	-85	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	372	-12.32	0.59	12	0.06	-149.00	3107.00	5480	20230615	-66.51	1792	20240612	2.40	2955	-37.90	20240116	1792	2.40	20240612	5480	-66.51	20230615	1792	2.40	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
96	20240613	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1822	16	2	0.89	6704869	3686	13.76	1810	1838	1810	2345	1265	1806	1819.01	0.29	-85	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	369	-12.23	0.59	12	0.02	-149.00	3107.00	5480	20230615	-66.75	1792	20240612	1.67	2955	-38.34	20240116	1792	1.67	20240612	5480	-66.75	20230615	1792	1.67	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
97	20240613	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1838	32	2	1.77	1279698	707	2.64	1810	1838	1810	2345	1265	1806	1810.04	0.29	-104	1852	1828	1810	1786	1768	1827	1785	101	539	500	1150	1	1	20256888	372	-12.34	0.59	12	0.00	-149.00	3107.00	5480	20230615	-66.46	1792	20240612	2.57	2955	-37.80	20240116	1792	2.57	20240612	5480	-66.46	20230615	1792	2.57	20240612	0.53	N	312610	500	101 억	59649	N	N	N	N
98	20240612	160958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1806	0	3	0.00	48073329	26676	96.23	1806	1834	1792	2345	1265	1806	1802.12	0.29	734	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	366	-12.12	0.58	12	0.13	-149.00	3107.00	5480	20230615	-67.04	1792	20240612	0.78	2955	-38.88	20240116	1792	0.78	20240612	5480	-67.04	20230615	1792	0.78	20240612	0.53	N	312610	500	101 억	58915	N	N	N	N
99	20240612	151010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1805	-1	5	-0.06	47777581	26512	95.64	1806	1834	1792	2345	1265	1806	1802.11	0.29	734	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	366	-12.11	0.58	12	0.13	-149.00	3107.00	5480	20230615	-67.06	1792	20240612	0.73	2955	-38.92	20240116	1792	0.73	20240612	5480	-67.06	20230615	1792	0.73	20240612	0.53	N	312610	500	101 억	58915	N	N	N	N
100	20240612	141002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1804	-2	5	-0.11	34824621	19297	69.61	1806	1834	1793	2345	1265	1806	1804.67	0.29	824	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	365	-12.11	0.58	12	0.10	-149.00	3107.00	5480	20230615	-67.08	1793	20240612	0.61	2955	-38.95	20240116	1793	0.61	20240612	5480	-67.08	20230615	1793	0.61	20240612	0.53	N	312610	500	101 억	58915	N	N	N	N
101	20240612	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1808	2	2	0.11	20520947	11352	40.95	1806	1834	1800	2345	1265	1806	1807.69	0.29	874	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	366	-12.13	0.58	12	0.06	-149.00	3107.00	5480	20230615	-67.01	1795	20240611	0.72	2955	-38.82	20240116	1795	0.72	20240611	5480	-67.01	20230615	1795	0.72	20240611	0.53	N	312610	500	101 억	58915	N	N	N	N
102	20240612	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1813	7	2	0.39	19033822	10527	37.97	1806	1834	1801	2345	1265	1806	1808.10	0.29	939	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	367	-12.17	0.58	12	0.05	-149.00	3107.00	5480	20230615	-66.92	1795	20240611	1.00	2955	-38.65	20240116	1795	1.00	20240611	5480	-66.92	20230615	1795	1.00	20240611	0.53	N	312610	500	101 억	58915	N	N	N	N
103	20240612	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	-2	5	-0.11	14212742	7853	28.33	1806	1834	1803	2345	1265	1806	1809.85	0.29	830	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	365	-12.11	0.58	12	0.04	-149.00	3107.00	5480	20230615	-67.08	1795	20240611	0.50	2955	-38.95	20240116	1795	0.50	20240611	5480	-67.08	20230615	1795	0.50	20240611	0.53	N	312610	500	101 억	58915	N	N	N	N
104	20240612	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1823	17	2	0.94	11989489	6622	23.89	1806	1834	1803	2345	1265	1806	1810.55	0.29	957	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	369	-12.23	0.59	12	0.03	-149.00	3107.00	5480	20230615	-66.73	1795	20240611	1.56	2955	-38.31	20240116	1795	1.56	20240611	5480	-66.73	20230615	1795	1.56	20240611	0.53	N	312610	500	101 억	58915	N	N	N	N
105	20240612	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	3	2	0.17	4816623	2667	9.62	1806	1809	1804	2345	1265	1806	1806.01	0.29	890	1877	1841	1818	1782	1759	1830	1771	101	539	500	1150	1	1	20256888	366	-12.14	0.58	12	0.01	-149.00	3107.00	5480	20230615	-66.99	1795	20240611	0.78	2955	-38.78	20240116	1795	0.78	20240611	5480	-66.99	20230615	1795	0.78	20240611	0.53	N	312610	500	101 억	58915	N	N	N	N
106	20240610	160954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1803	-27	5	-1.48	76276745	41750	151.67	1838	1873	1803	2375	1281	1830	1826.99	0.30	-702	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	365	-12.10	0.58	12	0.21	-149.00	3107.00	5480	20230615	-67.10	1803	20240610	0.00	2955	-38.98	20240116	1803	0.00	20240610	5480	-67.10	20230615	1803	0.00	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
107	20240610	151004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1813	-17	5	-0.93	59520437	32501	118.07	1838	1873	1809	2375	1281	1830	1831.34	0.30	3430	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	367	-12.17	0.58	12	0.16	-149.00	3107.00	5480	20230615	-66.92	1809	20240610	0.22	2955	-38.65	20240116	1809	0.22	20240610	5480	-66.92	20230615	1809	0.22	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
108	20240610	140959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1830	0	3	0.00	41578772	22623	82.18	1838	1873	1810	2375	1281	1830	1837.90	0.30	-1173	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	371	-12.28	0.59	12	0.11	-149.00	3107.00	5480	20230615	-66.61	1810	20240610	1.10	2955	-38.07	20240116	1810	1.10	20240610	5480	-66.61	20230615	1810	1.10	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
109	20240610	130955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1846	16	2	0.87	41046225	22332	81.13	1838	1873	1810	2375	1281	1830	1838.00	0.30	-1249	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	374	-12.39	0.59	12	0.11	-149.00	3107.00	5480	20230615	-66.31	1810	20240610	1.99	2955	-37.53	20240116	1810	1.99	20240610	5480	-66.31	20230615	1810	1.99	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
110	20240610	120957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1860	30	2	1.64	39857849	21684	78.77	1838	1873	1810	2375	1281	1830	1838.12	0.30	-1248	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	377	-12.48	0.60	12	0.11	-149.00	3107.00	5480	20230615	-66.06	1810	20240610	2.76	2955	-37.06	20240116	1810	2.76	20240610	5480	-66.06	20230615	1810	2.76	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
111	20240610	111000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1865	35	2	1.91	37060511	20173	73.28	1838	1873	1810	2375	1281	1830	1837.13	0.30	-551	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	378	-12.52	0.60	12	0.10	-149.00	3107.00	5480	20230615	-65.97	1810	20240610	3.04	2955	-36.89	20240116	1810	3.04	20240610	5480	-65.97	20230615	1810	3.04	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
112	20240610	100957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1868	38	2	2.08	19166133	10443	37.94	1838	1868	1810	2375	1281	1830	1835.31	0.30	-86	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	378	-12.54	0.60	12	0.05	-149.00	3107.00	5480	20230615	-65.91	1810	20240610	3.20	2955	-36.79	20240116	1810	3.20	20240610	5480	-65.91	20230615	1810	3.20	20240610	0.53	N	312610	500	101 억	60129	N	N	N	N
113	20240610	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1838	8	2	0.44	2119452	1152	4.18	1838	1842	1838	2375	1281	1830	1839.80	0.30	-22	1894	1861	1841	1808	1788	1852	1799	101	545	500	1170	1	1	20256888	372	-12.34	0.59	12	0.01	-149.00	3107.00	5480	20230615	-66.46	1815	20240603	1.27	2955	-37.80	20240116	1815	1.27	20240603	5480	-66.46	20230615	1815	1.27	20240603	0.53	N	312610	500	101 억	60129	N	N	N	N
114	20240607	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	50458754	27493	527.09	1870	1874	1821	2405	1295	1850	1835.33	0.30	119	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	371	-12.28	0.59	12	0.14	-149.00	3107.00	5480	20230615	-66.61	1815	20240603	0.83	2955	-38.07	20240116	1815	0.83	20240603	5480	-66.61	20230615	1815	0.83	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
115	20240607	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1840	-10	5	-0.54	38795826	21122	404.95	1870	1874	1821	2405	1295	1850	1836.75	0.30	1313	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	373	-12.35	0.59	12	0.10	-149.00	3107.00	5480	20230615	-66.42	1815	20240603	1.38	2955	-37.73	20240116	1815	1.38	20240603	5480	-66.42	20230615	1815	1.38	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
116	20240607	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	-6	5	-0.32	27358591	14865	284.99	1870	1874	1821	2405	1295	1850	1840.47	0.30	662	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	374	-12.38	0.59	12	0.07	-149.00	3107.00	5480	20230615	-66.35	1815	20240603	1.60	2955	-37.60	20240116	1815	1.60	20240603	5480	-66.35	20230615	1815	1.60	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
117	20240607	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1870	20	2	1.08	19116280	10373	198.87	1870	1874	1821	2405	1295	1850	1842.89	0.30	99	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	379	-12.55	0.60	12	0.05	-149.00	3107.00	5480	20230615	-65.88	1815	20240603	3.03	2955	-36.72	20240116	1815	3.03	20240603	5480	-65.88	20230615	1815	3.03	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
118	20240607	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1871	21	2	1.14	18870033	10240	196.32	1870	1874	1821	2405	1295	1850	1842.78	0.30	89	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	379	-12.56	0.60	12	0.05	-149.00	3107.00	5480	20230615	-65.86	1815	20240603	3.09	2955	-36.68	20240116	1815	3.09	20240603	5480	-65.86	20230615	1815	3.09	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
119	20240607	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1874	24	2	1.30	18425946	10003	191.78	1870	1874	1821	2405	1295	1850	1842.04	0.30	90	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	380	-12.58	0.60	12	0.05	-149.00	3107.00	5480	20230615	-65.80	1815	20240603	3.25	2955	-36.58	20240116	1815	3.25	20240603	5480	-65.80	20230615	1815	3.25	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
120	20240607	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1869	19	2	1.03	13717152	7452	142.87	1870	1874	1821	2405	1295	1850	1840.73	0.30	-301	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	379	-12.54	0.60	12	0.04	-149.00	3107.00	5480	20230615	-65.89	1815	20240603	2.98	2955	-36.75	20240116	1815	2.98	20240603	5480	-65.89	20230615	1815	2.98	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
121	20240607	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1844	-6	5	-0.32	3245348	1768	33.90	1870	1874	1821	2405	1295	1850	1835.60	0.30	-234	1889	1869	1857	1837	1825	1863	1831	101	555	500	1180	1	1	20256888	374	-12.38	0.59	12	0.01	-149.00	3107.00	5480	20230615	-66.35	1815	20240603	1.60	2955	-37.60	20240116	1815	1.60	20240603	5480	-66.35	20230615	1815	1.60	20240603	0.54	N	312610	500	101 억	60010	N	N	N	N
122	20240605	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	-12	5	-0.64	8737222	4710	122.02	1858	1877	1845	2420	1304	1862	1855.15	0.30	-962	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	375	-12.42	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.24	1815	20240603	1.93	2955	-37.39	20240116	1815	1.93	20240603	5480	-66.24	20230615	1815	1.93	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
123	20240605	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1855	-7	5	-0.38	6853808	3692	95.65	1858	1877	1845	2420	1304	1862	1856.39	0.30	-692	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	376	-12.45	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.15	1815	20240603	2.20	2955	-37.23	20240116	1815	2.20	20240603	5480	-66.15	20230615	1815	2.20	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
124	20240605	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-2	5	-0.11	6047815	3258	84.40	1858	1877	1845	2420	1304	1862	1856.30	0.30	-390	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	377	-12.48	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.06	1815	20240603	2.48	2955	-37.06	20240116	1815	2.48	20240603	5480	-66.06	20230615	1815	2.48	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
125	20240605	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1861	-1	5	-0.05	5671892	3056	79.17	1858	1877	1845	2420	1304	1862	1855.99	0.30	-389	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	377	-12.49	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.04	1815	20240603	2.53	2955	-37.02	20240116	1815	2.53	20240603	5480	-66.04	20230615	1815	2.53	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
126	20240605	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	2	2	0.11	5627204	3032	78.55	1858	1877	1845	2420	1304	1862	1855.94	0.30	-370	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	378	-12.51	0.60	12	0.01	-149.00	3107.00	5480	20230615	-65.99	1815	20240603	2.70	2955	-36.92	20240116	1815	2.70	20240603	5480	-65.99	20230615	1815	2.70	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
127	20240605	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1867	5	2	0.27	2070404	1109	28.73	1858	1877	1858	2420	1304	1862	1866.91	0.30	-218	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	378	-12.53	0.60	12	0.01	-149.00	3107.00	5480	20230615	-65.93	1815	20240603	2.87	2955	-36.82	20240116	1815	2.87	20240603	5480	-65.93	20230615	1815	2.87	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
128	20240605	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1870	8	2	0.43	1183113	634	16.42	1858	1877	1858	2420	1304	1862	1866.11	0.30	-21	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	379	-12.55	0.60	12	0.00	-149.00	3107.00	5480	20230615	-65.88	1815	20240603	3.03	2955	-36.72	20240116	1815	3.03	20240603	5480	-65.88	20230615	1815	3.03	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
129	20240605	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1858	-4	5	-0.21	130060	70	1.81	1858	1858	1858	2420	1304	1862	1858.00	0.30	-1	1922	1892	1868	1838	1814	1907	1853	101	558	500	1190	1	1	20256888	376	-12.47	0.60	12	0.00	-149.00	3107.00	5480	20230615	-66.09	1815	20240603	2.37	2955	-37.12	20240116	1815	2.37	20240603	5480	-66.09	20230615	1815	2.37	20240603	0.55	N	312610	500	101 억	60972	N	N	N	N
130	20240604	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	18	2	0.98	7194665	3860	17.30	1852	1898	1844	2395	1291	1844	1863.90	0.31	-1091	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	377	-12.50	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.02	1815	20240603	2.59	2955	-36.99	20240116	1815	2.59	20240603	5480	-66.02	20230615	1815	2.59	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
131	20240604	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	19	2	1.03	6389883	3427	15.36	1852	1898	1852	2395	1291	1844	1864.57	0.31	-995	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	377	-12.50	0.60	12	0.02	-149.00	3107.00	5480	20230615	-66.00	1815	20240603	2.64	2955	-36.95	20240116	1815	2.64	20240603	5480	-66.00	20230615	1815	2.64	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
132	20240604	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	18	2	0.98	4346975	2330	10.44	1852	1898	1852	2395	1291	1844	1865.65	0.31	-322	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	377	-12.50	0.60	12	0.01	-149.00	3107.00	5480	20230615	-66.02	1815	20240603	2.59	2955	-36.99	20240116	1815	2.59	20240603	5480	-66.02	20230615	1815	2.59	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
133	20240604	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	18	2	0.98	4320992	2316	10.38	1852	1898	1852	2395	1291	1844	1865.71	0.31	-309	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	377	-12.50	0.60	12	0.01	-149.00	3107.00	5480	20230615	-66.02	1815	20240603	2.59	2955	-36.99	20240116	1815	2.59	20240603	5480	-66.02	20230615	1815	2.59	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
134	20240604	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1854	10	2	0.54	4319130	2315	10.38	1852	1898	1852	2395	1291	1844	1865.71	0.31	-308	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	376	-12.44	0.60	12	0.01	-149.00	3107.00	5480	20230615	-66.17	1815	20240603	2.15	2955	-37.26	20240116	1815	2.15	20240603	5480	-66.17	20230615	1815	2.15	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
135	20240604	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1865	21	2	1.14	3220577	1723	7.72	1852	1898	1852	2395	1291	1844	1869.17	0.31	-35	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	378	-12.52	0.60	12	0.01	-149.00	3107.00	5480	20230615	-65.97	1815	20240603	2.75	2955	-36.89	20240116	1815	2.75	20240603	5480	-65.97	20230615	1815	2.75	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
136	20240604	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	20	2	1.08	2643006	1413	6.33	1852	1898	1852	2395	1291	1844	1870.49	0.31	-35	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	378	-12.51	0.60	12	0.01	-149.00	3107.00	5480	20230615	-65.99	1815	20240603	2.70	2955	-36.92	20240116	1815	2.70	20240603	5480	-65.99	20230615	1815	2.70	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
137	20240604	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	31	2	1.68	639665	340	1.52	1852	1898	1852	2395	1291	1844	1881.37	0.31	-14	1904	1873	1844	1813	1784	1889	1829	101	551	500	1180	1	1	20256888	380	-12.58	0.60	12	0.00	-149.00	3107.00	5480	20230615	-65.78	1815	20240603	3.31	2955	-36.55	20240116	1815	3.31	20240603	5480	-65.78	20230615	1815	3.31	20240603	0.55	N	312610	500	101 억	62063	N	N	N	N
138	20240603	160959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1844	4	2	0.22	40924091	22310	109.07	1838	1875	1815	2390	1288	1840	1834.34	0.31	-1645	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	374	-12.38	0.59	12	0.11	-149.00	3107.00	5480	20230615	-66.35	1815	20240603	1.60	2955	-37.60	20240116	1815	1.60	20240603	5480	-66.35	20230615	1815	1.60	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
139	20240603	150959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1846	6	2	0.33	39750069	21670	105.95	1838	1875	1815	2390	1288	1840	1834.34	0.31	-1391	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	374	-12.39	0.59	12	0.11	-149.00	3107.00	5480	20230615	-66.31	1815	20240603	1.71	2955	-37.53	20240116	1815	1.71	20240603	5480	-66.31	20230615	1815	1.71	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
140	20240603	140959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1838	-2	5	-0.11	24947324	13598	66.48	1838	1875	1815	2390	1288	1840	1834.63	0.31	-924	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	372	-12.34	0.59	12	0.07	-149.00	3107.00	5480	20230615	-66.46	1815	20240603	1.27	2955	-37.80	20240116	1815	1.27	20240603	5480	-66.46	20230615	1815	1.27	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
141	20240603	130959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1831	-9	5	-0.49	22464641	12246	59.87	1838	1875	1815	2390	1288	1840	1834.45	0.31	-836	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	371	-12.29	0.59	12	0.06	-149.00	3107.00	5480	20230615	-66.59	1815	20240603	0.88	2955	-38.04	20240116	1815	0.88	20240603	5480	-66.59	20230615	1815	0.88	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
142	20240603	120959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1828	-12	5	-0.65	21095403	11499	56.22	1838	1875	1815	2390	1288	1840	1834.54	0.31	-267	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	370	-12.27	0.59	12	0.06	-149.00	3107.00	5480	20230615	-66.64	1815	20240603	0.72	2955	-38.14	20240116	1815	0.72	20240603	5480	-66.64	20230615	1815	0.72	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
143	20240603	110953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1850	10	2	0.54	17019499	9281	45.37	1838	1875	1815	2390	1288	1840	1833.80	0.31	-191	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	375	-12.42	0.60	12	0.05	-149.00	3107.00	5480	20230615	-66.24	1815	20240603	1.93	2955	-37.39	20240116	1815	1.93	20240603	5480	-66.24	20230615	1815	1.93	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
144	20240603	100947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1840	0	3	0.00	14950513	8170	39.94	1838	1867	1815	2390	1288	1840	1829.93	0.31	-184	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	373	-12.35	0.59	12	0.04	-149.00	3107.00	5480	20230615	-66.42	1815	20240603	1.38	2955	-37.73	20240116	1815	1.38	20240603	5480	-66.42	20230615	1815	1.38	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N
145	20240603	090947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1838	-2	5	-0.11	6469090	3532	17.27	1838	1840	1815	2390	1288	1840	1831.57	0.31	-180	1889	1864	1847	1822	1805	1856	1814	101	550	500	1170	1	1	20256888	372	-12.34	0.59	12	0.02	-149.00	3107.00	5480	20230615	-66.46	1815	20240603	1.27	2955	-37.80	20240116	1815	1.27	20240603	5480	-66.46	20230615	1815	1.27	20240603	0.55	N	312610	500	101 억	63708	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History