KissMeData/214430/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	161012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41700	400	2	0.97	2312333400	56261	43.36	41550	41850	40150	53600	28950	41300	41098.63	3.21	-22310	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2964	23.59	3.17	12	0.79	1768.00	13173.00	51200	20240329	-18.55	25700	20231027	62.26	51200	-18.55	20240329	27400	52.19	20240206	51200	-18.55	20240329	25700	62.26	20231027	4.29	N	214430	500	35 억	227807	N	N	1	N	N
3	20240628	151024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	150	2	0.36	2123690200	51731	39.87	41550	41850	40150	53600	28950	41300	41052.56	3.21	-19954	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2946	23.44	3.15	12	0.73	1768.00	13173.00	51200	20240329	-19.04	25700	20231027	61.28	51200	-19.04	20240329	27400	51.28	20240206	51200	-19.04	20240329	25700	61.28	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
4	20240628	141024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40550	-750	5	-1.82	1517404950	36978	28.50	41550	41850	40350	53600	28950	41300	41035.34	3.21	-15710	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2882	22.94	3.08	12	0.52	1768.00	13173.00	51200	20240329	-20.80	25700	20231027	57.78	51200	-20.80	20240329	27400	47.99	20240206	51200	-20.80	20240329	25700	57.78	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
5	20240628	131023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	-300	5	-0.73	1187597000	28873	22.25	41550	41850	40550	53600	28950	41300	41131.75	3.21	-10310	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2914	23.19	3.11	12	0.41	1768.00	13173.00	51200	20240329	-19.92	25700	20231027	59.53	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	25700	59.53	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
6	20240628	121021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40850	-450	5	-1.09	1095775700	26627	20.52	41550	41850	40550	53600	28950	41300	41152.80	3.21	-9620	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2903	23.11	3.10	12	0.37	1768.00	13173.00	51200	20240329	-20.21	25700	20231027	58.95	51200	-20.21	20240329	27400	49.09	20240206	51200	-20.21	20240329	25700	58.95	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
7	20240628	111005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-150	5	-0.36	941878200	22873	17.63	41550	41850	40550	53600	28950	41300	41178.60	3.21	-8160	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2924	23.27	3.12	12	0.32	1768.00	13173.00	51200	20240329	-19.63	25700	20231027	60.12	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	25700	60.12	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
8	20240628	101001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-400	5	-0.97	671036850	16250	12.52	41550	41850	40700	53600	28950	41300	41294.58	3.21	-5226	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2907	23.13	3.10	12	0.23	1768.00	13173.00	51200	20240329	-20.12	25700	20231027	59.14	51200	-20.12	20240329	27400	49.27	20240206	51200	-20.12	20240329	25700	59.14	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
9	20240628	091003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	200	2	0.48	264972750	6404	4.94	41550	41850	40700	53600	28950	41300	41376.13	3.21	-2533	43633	42466	41283	40116	38933	43050	40700	36	12300	500	28910	50	1	7106760	2949	23.47	3.15	12	0.09	1768.00	13173.00	51200	20240329	-18.95	25700	20231027	61.48	51200	-18.95	20240329	27400	51.46	20240206	51200	-18.95	20240329	25700	61.48	20231027	4.29	N	214430	500	35 억	227807	N	N	2	N	N
10	20240627	160956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	950	2	2.35	5373009000	129663	131.71	40500	42450	40100	52400	28250	40350	41438.29	3.47	-19569	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2935	23.36	3.14	12	1.82	1768.00	13173.00	51200	20240329	-19.34	25700	20231027	60.70	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	25700	60.70	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
11	20240627	151002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	650	2	1.61	5170463900	124750	126.72	40500	42450	40100	52400	28250	40350	41446.60	3.47	-18141	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2914	23.19	3.11	12	1.76	1768.00	13173.00	51200	20240329	-19.92	25700	20231027	59.53	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	25700	59.53	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
12	20240627	141000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40800	450	2	1.12	4596800600	110699	112.44	40500	42450	40100	52400	28250	40350	41525.22	3.47	-13759	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2900	23.08	3.10	12	1.56	1768.00	13173.00	51200	20240329	-20.31	25700	20231027	58.75	51200	-20.31	20240329	27400	48.91	20240206	51200	-20.31	20240329	25700	58.75	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
13	20240627	130959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41000	650	2	1.61	4263097900	102513	104.13	40500	42450	40100	52400	28250	40350	41585.92	3.47	-13766	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2914	23.19	3.11	12	1.44	1768.00	13173.00	51200	20240329	-19.92	25700	20231027	59.53	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	25700	59.53	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
14	20240627	121002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	1400	2	3.47	3761856050	90423	91.85	40500	42450	40100	52400	28250	40350	41602.87	3.47	-6510	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2967	23.61	3.17	12	1.27	1768.00	13173.00	51200	20240329	-18.46	25700	20231027	62.45	51200	-18.46	20240329	27400	52.37	20240206	51200	-18.46	20240329	25700	62.45	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
15	20240627	111001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41650	1300	2	3.22	3346511400	80458	81.73	40500	42450	40100	52400	28250	40350	41593.27	3.47	-3427	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2960	23.56	3.16	12	1.13	1768.00	13173.00	51200	20240329	-18.65	25700	20231027	62.06	51200	-18.65	20240329	27400	52.01	20240206	51200	-18.65	20240329	25700	62.06	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
16	20240627	101001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42050	1700	2	4.21	2476991450	59805	60.75	40500	42100	40100	52400	28250	40350	41417.80	3.47	587	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2988	23.78	3.19	12	0.84	1768.00	13173.00	51200	20240329	-17.87	25700	20231027	63.62	51200	-17.87	20240329	27400	53.47	20240206	51200	-17.87	20240329	25700	63.62	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
17	20240627	091001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40150	-200	5	-0.50	150199850	3719	3.78	40500	40600	40100	52400	28250	40350	40387.16	3.47	-1041	41783	41066	39783	39066	37783	41425	39425	36	12050	500	28240	50	1	7106760	2853	22.71	3.05	12	0.05	1768.00	13173.00	51200	20240329	-21.58	25700	20231027	56.23	51200	-21.58	20240329	27400	46.53	20240206	51200	-21.58	20240329	25700	56.23	20231027	4.27	N	214430	500	35 억	246932	N	N	2	N	N
18	20240626	160957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40350	1400	2	3.59	3906736800	98305	156.25	39400	40500	38500	50600	27300	38950	39740.69	3.54	-4621	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2868	22.82	3.06	12	1.38	1768.00	13173.00	51200	20240329	-21.19	24950	20230620	61.72	51200	-21.19	20240329	27400	47.26	20240206	51200	-21.19	20240329	25700	57.00	20231027	4.21	N	214430	500	35 억	251535	N	N	2	N	N
19	20240626	151001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40350	1400	2	3.59	3742746250	94245	149.80	39400	40500	38500	50600	27300	38950	39712.94	3.54	-2714	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2868	22.82	3.06	12	1.33	1768.00	13173.00	51200	20240329	-21.19	24950	20230620	61.72	51200	-21.19	20240329	27400	47.26	20240206	51200	-21.19	20240329	25700	57.00	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
20	20240626	140958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39800	850	2	2.18	2727235550	68989	109.66	39400	40250	38500	50600	27300	38950	39531.46	3.54	5103	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2828	22.51	3.02	12	0.97	1768.00	13173.00	51200	20240329	-22.27	24950	20230620	59.52	51200	-22.27	20240329	27400	45.26	20240206	51200	-22.27	20240329	25700	54.86	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
21	20240626	130959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40200	1250	2	3.21	2214555850	56117	89.20	39400	40200	38500	50600	27300	38950	39463.19	3.54	12133	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2857	22.74	3.05	12	0.79	1768.00	13173.00	51200	20240329	-21.48	24950	20230620	61.12	51200	-21.48	20240329	27400	46.72	20240206	51200	-21.48	20240329	25700	56.42	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
22	20240626	120958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39750	800	2	2.05	1903076950	48323	76.81	39400	40150	38500	50600	27300	38950	39382.43	3.54	12344	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2825	22.48	3.02	12	0.68	1768.00	13173.00	51200	20240329	-22.36	24950	20230620	59.32	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	25700	54.67	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
23	20240626	110959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39750	800	2	2.05	1075553900	27580	43.84	39400	39750	38500	50600	27300	38950	38997.60	3.54	3547	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2825	22.48	3.02	12	0.39	1768.00	13173.00	51200	20240329	-22.36	24950	20230620	59.32	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	25700	54.67	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
24	20240626	100957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38850	-100	5	-0.26	623253950	16022	25.47	39400	39400	38500	50600	27300	38950	38899.88	3.54	420	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2761	21.97	2.95	12	0.23	1768.00	13173.00	51200	20240329	-24.12	24950	20230620	55.71	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	25700	51.17	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
25	20240626	090959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38700	-250	5	-0.64	149903100	3847	6.11	39400	39400	38700	50600	27300	38950	38966.23	3.54	286	40983	39966	38483	37466	35983	40475	37975	36	11650	500	27260	50	1	7106760	2750	21.89	2.94	12	0.05	1768.00	13173.00	51200	20240329	-24.41	24950	20230620	55.11	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	25700	50.58	20231027	4.21	N	214430	500	35 억	251535	N	N	3	N	N
26	20240625	160956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38950	1250	2	3.32	2385771250	62686	126.59	38450	39500	37000	49000	26400	37700	38058.18	3.61	-4399	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2768	22.03	2.96	12	0.88	1768.00	13173.00	51200	20240329	-23.93	24950	20230620	56.11	51200	-23.93	20240329	27400	42.15	20240206	51200	-23.93	20240329	25700	51.56	20231027	4.16	N	214430	500	35 억	256420	N	N	3	N	N
27	20240625	150954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38850	1150	2	3.05	2281372650	59999	121.17	38450	39500	37000	49000	26400	37700	38023.51	3.61	-2860	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2761	21.97	2.95	12	0.84	1768.00	13173.00	51200	20240329	-24.12	24950	20230620	55.71	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	25700	51.17	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
28	20240625	140957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39450	1750	2	4.64	1877179300	49647	100.26	38450	39500	37000	49000	26400	37700	37810.53	3.61	2030	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2804	22.31	2.99	12	0.70	1768.00	13173.00	51200	20240329	-22.95	24950	20230620	58.12	51200	-22.95	20240329	27400	43.98	20240206	51200	-22.95	20240329	25700	53.50	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
29	20240625	130958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	-350	5	-0.93	958705200	25752	52.01	38450	38450	37000	49000	26400	37700	37228.38	3.61	246	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2654	21.13	2.84	12	0.36	1768.00	13173.00	51200	20240329	-27.05	24950	20230620	49.70	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	25700	45.33	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
30	20240625	121000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37150	-550	5	-1.46	837392750	22499	45.44	38450	38450	37000	49000	26400	37700	37219.11	3.61	-279	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2640	21.01	2.82	12	0.32	1768.00	13173.00	51200	20240329	-27.44	24950	20230620	48.90	51200	-27.44	20240329	27400	35.58	20240206	51200	-27.44	20240329	25700	44.55	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
31	20240625	110959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37300	-400	5	-1.06	732100050	19669	39.72	38450	38450	37000	49000	26400	37700	37221.01	3.61	-954	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2651	21.10	2.83	12	0.28	1768.00	13173.00	51200	20240329	-27.15	24950	20230620	49.50	51200	-27.15	20240329	27400	36.13	20240206	51200	-27.15	20240329	25700	45.14	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
32	20240625	100957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37300	-400	5	-1.06	405440800	10862	21.94	38450	38450	37000	49000	26400	37700	37326.53	3.61	-3172	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2651	21.10	2.83	12	0.15	1768.00	13173.00	51200	20240329	-27.15	24950	20230620	49.50	51200	-27.15	20240329	27400	36.13	20240206	51200	-27.15	20240329	25700	45.14	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
33	20240625	090956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37700	0	3	0.00	87421250	2315	4.68	38450	38450	37450	49000	26400	37700	37762.96	3.61	-303	39166	38432	37916	37182	36666	38175	36925	36	11300	500	26390	50	1	7106760	2679	21.32	2.86	12	0.03	1768.00	13173.00	51200	20240329	-26.37	24950	20230620	51.10	51200	-26.37	20240329	27400	37.59	20240206	51200	-26.37	20240329	25700	46.69	20231027	4.16	N	214430	500	35 억	256420	N	N	1	N	N
34	20240624	160953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37700	-600	5	-1.57	1875873950	49447	79.02	38500	38650	37400	49750	26850	38300	37936.63	3.63	-707	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2679	21.32	2.86	12	0.70	1768.00	13173.00	51200	20240329	-26.37	24950	20230620	51.10	51200	-26.37	20240329	27400	37.59	20240206	51200	-26.37	20240329	25700	46.69	20231027	4.25	N	214430	500	35 억	257823	N	N	1	N	N
35	20240624	150953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37800	-500	5	-1.31	1795980850	47329	75.63	38500	38650	37400	49750	26850	38300	37946.25	3.63	-597	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2686	21.38	2.87	12	0.67	1768.00	13173.00	51200	20240329	-26.17	24950	20230620	51.50	51200	-26.17	20240329	27400	37.96	20240206	51200	-26.17	20240329	25700	47.08	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
36	20240624	140954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37900	-400	5	-1.04	1691163500	44562	71.21	38500	38650	37400	49750	26850	38300	37950.29	3.63	-272	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2693	21.44	2.88	12	0.63	1768.00	13173.00	51200	20240329	-25.98	24950	20230620	51.90	51200	-25.98	20240329	27400	38.32	20240206	51200	-25.98	20240329	25700	47.47	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
37	20240624	130952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37600	-700	5	-1.83	1319903700	34818	55.64	38500	38650	37400	49750	26850	38300	37907.93	3.63	732	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2672	21.27	2.85	12	0.49	1768.00	13173.00	51200	20240329	-26.56	24950	20230620	50.70	51200	-26.56	20240329	27400	37.23	20240206	51200	-26.56	20240329	25700	46.30	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
38	20240624	120954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37600	-700	5	-1.83	1084119000	28534	45.60	38500	38650	37600	49750	26850	38300	37993.24	3.63	4016	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2672	21.27	2.85	12	0.40	1768.00	13173.00	51200	20240329	-26.56	24950	20230620	50.70	51200	-26.56	20240329	27400	37.23	20240206	51200	-26.56	20240329	25700	46.30	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
39	20240624	110956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37800	-500	5	-1.31	931919350	24498	39.15	38500	38650	37700	49750	26850	38300	38039.94	3.63	4340	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2686	21.38	2.87	12	0.34	1768.00	13173.00	51200	20240329	-26.17	24950	20230620	51.50	51200	-26.17	20240329	27400	37.96	20240206	51200	-26.17	20240329	25700	47.08	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
40	20240624	100954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38200	-100	5	-0.26	633087350	16617	26.55	38500	38650	37900	49750	26850	38300	38097.99	3.63	3692	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2715	21.61	2.90	12	0.23	1768.00	13173.00	51200	20240329	-25.39	24950	20230620	53.11	51200	-25.39	20240329	27400	39.42	20240206	51200	-25.39	20240329	25700	48.64	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
41	20240624	090954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38100	-200	5	-0.52	88554150	2311	3.69	38500	38650	38100	49750	26850	38300	38319.08	3.63	-1178	39933	39116	38483	37666	37033	39525	38075	36	11450	500	26810	50	1	7106760	2708	21.55	2.89	12	0.03	1768.00	13173.00	51200	20240329	-25.59	24950	20230620	52.71	51200	-25.59	20240329	27400	39.05	20240206	51200	-25.59	20240329	25700	48.25	20231027	4.25	N	214430	500	35 억	257823	N	N	5	N	N
42	20240621	160921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38300	-350	5	-0.91	2403397000	62426	119.75	38200	39300	37850	50200	27100	38650	38499.93	3.64	-1118	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2722	21.66	2.91	12	0.88	1768.00	13173.00	51200	20240329	-25.20	24700	20230615	55.06	51200	-25.20	20240329	27400	39.78	20240206	51200	-25.20	20240329	25700	49.03	20231027	4.24	N	214430	500	35 억	258900	N	N	5	N	N
43	20240621	150922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38350	-300	5	-0.78	2253069550	58499	112.22	38200	39300	37850	50200	27100	38650	38514.62	3.64	-846	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2725	21.69	2.91	12	0.82	1768.00	13173.00	51200	20240329	-25.10	24700	20230615	55.26	51200	-25.10	20240329	27400	39.96	20240206	51200	-25.10	20240329	25700	49.22	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
44	20240621	140920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	0	3	0.00	1928539000	50070	96.05	38200	39300	37850	50200	27100	38650	38516.80	3.64	1392	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2747	21.86	2.93	12	0.70	1768.00	13173.00	51200	20240329	-24.51	24700	20230615	56.48	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	25700	50.39	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
45	20240621	130922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	250	2	0.65	1727541100	44886	86.11	38200	39300	37850	50200	27100	38650	38487.23	3.64	1962	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2765	22.00	2.95	12	0.63	1768.00	13173.00	51200	20240329	-24.02	24700	20230615	57.49	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	25700	51.36	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
46	20240621	120925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	0	3	0.00	1381446700	35981	69.02	38200	39050	37850	50200	27100	38650	38393.64	3.64	47	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2747	21.86	2.93	12	0.51	1768.00	13173.00	51200	20240329	-24.51	24700	20230615	56.48	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	25700	50.39	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
47	20240621	110921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38600	-50	5	-0.13	1159061550	30214	57.96	38200	39050	37850	50200	27100	38650	38361.55	3.64	-432	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2743	21.83	2.93	12	0.43	1768.00	13173.00	51200	20240329	-24.61	24700	20230615	56.28	51200	-24.61	20240329	27400	40.88	20240206	51200	-24.61	20240329	25700	50.19	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
48	20240621	100919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	0	3	0.00	789211050	20658	39.63	38200	38750	37850	50200	27100	38650	38203.22	3.64	903	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2747	21.86	2.93	12	0.29	1768.00	13173.00	51200	20240329	-24.51	24700	20230615	56.48	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	25700	50.39	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
49	20240621	090925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38050	-600	5	-1.55	141372800	3695	7.09	38200	38600	38050	50200	27100	38650	38258.45	3.64	-1227	40216	39432	38716	37932	37216	39075	37575	36	11550	500	27050	50	1	7106760	2704	21.52	2.89	12	0.05	1768.00	13173.00	51200	20240329	-25.68	24700	20230615	54.05	51200	-25.68	20240329	27400	38.87	20240206	51200	-25.68	20240329	25700	48.05	20231027	4.24	N	214430	500	35 억	258900	N	N	3	N	N
50	20240620	160917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	-400	5	-1.02	1997589850	52041	94.96	39100	39500	38000	50700	27350	39050	38384.76	3.74	-6969	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2747	21.86	2.93	12	0.73	1768.00	13173.00	51200	20240329	-24.51	24700	20230615	56.48	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	24950	54.91	20230620	4.14	N	214430	500	35 억	266036	N	N	3	N	N
51	20240620	150919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38500	-550	5	-1.41	1825915600	47593	86.85	39100	39500	38000	50700	27350	39050	38365.21	3.74	-5230	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2736	21.78	2.92	12	0.67	1768.00	13173.00	51200	20240329	-24.80	24700	20230615	55.87	51200	-24.80	20240329	27400	40.51	20240206	51200	-24.80	20240329	24950	54.31	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
52	20240620	140919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38250	-800	5	-2.05	1278969900	33321	60.80	39100	39500	38050	50700	27350	39050	38383.30	3.74	-3342	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2718	21.63	2.90	12	0.47	1768.00	13173.00	51200	20240329	-25.29	24700	20230615	54.86	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	24950	53.31	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
53	20240620	130919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	-900	5	-2.30	993353600	25845	47.16	39100	39500	38050	50700	27350	39050	38435.04	3.74	-1743	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2711	21.58	2.90	12	0.36	1768.00	13173.00	51200	20240329	-25.49	24700	20230615	54.45	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	24950	52.91	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
54	20240620	120918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38400	-650	5	-1.66	851054300	22120	40.36	39100	39500	38050	50700	27350	39050	38474.43	3.74	-1805	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2729	21.72	2.92	12	0.31	1768.00	13173.00	51200	20240329	-25.00	24700	20230615	55.47	51200	-25.00	20240329	27400	40.15	20240206	51200	-25.00	20240329	24950	53.91	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
55	20240620	110919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38350	-700	5	-1.79	765138650	19882	36.28	39100	39500	38050	50700	27350	39050	38483.99	3.74	-1873	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2725	21.69	2.91	12	0.28	1768.00	13173.00	51200	20240329	-25.10	24700	20230615	55.26	51200	-25.10	20240329	27400	39.96	20240206	51200	-25.10	20240329	24950	53.71	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
56	20240620	100918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38300	-750	5	-1.92	498845300	12907	23.55	39100	39500	38250	50700	27350	39050	38649.21	3.74	-2556	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2722	21.66	2.91	12	0.18	1768.00	13173.00	51200	20240329	-25.20	24700	20230615	55.06	51200	-25.20	20240329	27400	39.78	20240206	51200	-25.20	20240329	24950	53.51	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
57	20240620	090924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39000	-50	5	-0.13	105957150	2715	4.95	39100	39500	38850	50700	27350	39050	39026.57	3.74	-1154	40416	39732	39216	38532	38016	40075	38875	36	11650	500	27330	50	1	7106760	2772	22.06	2.96	12	0.04	1768.00	13173.00	51200	20240329	-23.83	24700	20230615	57.89	51200	-23.83	20240329	27400	42.34	20240206	51200	-23.83	20240329	24950	56.31	20230620	4.14	N	214430	500	35 억	266036	N	N	0	N	N
58	20240619	160914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39050	-50	5	-0.13	2130206750	54424	63.74	38800	39900	38700	50800	27400	39100	39141.21	3.89	-10550	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2775	22.09	2.96	12	0.77	1768.00	13173.00	51200	20240329	-23.73	24500	20230613	59.39	51200	-23.73	20240329	27400	42.52	20240206	51200	-23.73	20240329	24950	56.51	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
59	20240619	150914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39150	50	2	0.13	1983856450	50675	59.35	38800	39900	38700	50800	27400	39100	39148.67	3.89	-8959	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2782	22.14	2.97	12	0.71	1768.00	13173.00	51200	20240329	-23.54	24500	20230613	59.80	51200	-23.54	20240329	27400	42.88	20240206	51200	-23.54	20240329	24950	56.91	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
60	20240619	140921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39200	100	2	0.26	1735672400	44344	51.94	38800	39900	38700	50800	27400	39100	39141.14	3.89	-6496	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2786	22.17	2.98	12	0.62	1768.00	13173.00	51200	20240329	-23.44	24500	20230613	60.00	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	24950	57.11	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
61	20240619	130910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-200	5	-0.51	1559535600	39832	46.65	38800	39900	38700	50800	27400	39100	39152.90	3.89	-5097	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2765	22.00	2.95	12	0.56	1768.00	13173.00	51200	20240329	-24.02	24500	20230613	58.78	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	24950	55.91	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
62	20240619	120912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39250	150	2	0.38	1321272700	33706	39.48	38800	39900	38700	50800	27400	39100	39200.08	3.89	-5654	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2789	22.20	2.98	12	0.47	1768.00	13173.00	51200	20240329	-23.34	24500	20230613	60.20	51200	-23.34	20240329	27400	43.25	20240206	51200	-23.34	20240329	24950	57.31	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
63	20240619	110915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-200	5	-0.51	1086945050	27713	32.46	38800	39900	38700	50800	27400	39100	39221.71	3.89	-5352	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2765	22.00	2.95	12	0.39	1768.00	13173.00	51200	20240329	-24.02	24500	20230613	58.78	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	24950	55.91	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
64	20240619	100917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39350	250	2	0.64	680788100	17284	20.24	38800	39900	38700	50800	27400	39100	39389.21	3.89	-5014	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2797	22.26	2.99	12	0.24	1768.00	13173.00	51200	20240329	-23.14	24500	20230613	60.61	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	24950	57.72	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
65	20240619	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39300	200	2	0.51	81080700	2080	2.44	38800	39450	38700	50800	27400	39100	38978.06	3.89	-71	41300	40200	39350	38250	37400	39775	37825	36	11700	500	27370	50	1	7106760	2793	22.23	2.98	12	0.03	1768.00	13173.00	51200	20240329	-23.24	24500	20230613	60.41	51200	-23.24	20240329	27400	43.43	20240206	51200	-23.24	20240329	24950	57.52	20230620	4.12	N	214430	500	35 억	276289	N	N	0	N	N
66	20240618	160910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39100	0	3	0.00	3335224900	84881	80.71	39450	40450	38500	50800	27400	39100	39292.95	4.07	-13383	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2779	22.12	2.97	12	1.19	1768.00	13173.00	51200	20240329	-23.63	23800	20230612	64.29	51200	-23.63	20240329	27400	42.70	20240206	51200	-23.63	20240329	24950	56.71	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
67	20240618	150909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39100	0	3	0.00	3221484750	81972	77.95	39450	40450	38500	50800	27400	39100	39299.82	4.07	-11709	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2779	22.12	2.97	12	1.15	1768.00	13173.00	51200	20240329	-23.63	23800	20230612	64.29	51200	-23.63	20240329	27400	42.70	20240206	51200	-23.63	20240329	24950	56.71	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
68	20240618	140912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39000	-100	5	-0.26	2994351200	76162	72.42	39450	40450	38500	50800	27400	39100	39315.55	4.07	-11764	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2772	22.06	2.96	12	1.07	1768.00	13173.00	51200	20240329	-23.83	23800	20230612	63.87	51200	-23.83	20240329	27400	42.34	20240206	51200	-23.83	20240329	24950	56.31	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
69	20240618	130914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38950	-150	5	-0.38	2623379350	66671	63.40	39450	40450	38500	50800	27400	39100	39348.13	4.07	-10361	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2768	22.03	2.96	12	0.94	1768.00	13173.00	51200	20240329	-23.93	23800	20230612	63.66	51200	-23.93	20240329	27400	42.15	20240206	51200	-23.93	20240329	24950	56.11	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
70	20240618	120912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-200	5	-0.51	2490367900	63246	60.14	39450	40450	38500	50800	27400	39100	39375.90	4.07	-9136	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2765	22.00	2.95	12	0.89	1768.00	13173.00	51200	20240329	-24.02	23800	20230612	63.45	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	24950	55.91	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
71	20240618	110911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-200	5	-0.51	2304304900	58443	55.57	39450	40450	38650	50800	27400	39100	39428.24	4.07	-6047	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2765	22.00	2.95	12	0.82	1768.00	13173.00	51200	20240329	-24.02	23800	20230612	63.45	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	24950	55.91	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
72	20240618	100909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39150	50	2	0.13	2078300500	52642	50.06	39450	40450	38650	50800	27400	39100	39479.89	4.07	-2952	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2782	22.14	2.97	12	0.74	1768.00	13173.00	51200	20240329	-23.54	23800	20230612	64.50	51200	-23.54	20240329	27400	42.88	20240206	51200	-23.54	20240329	24950	56.91	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
73	20240618	090918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39700	600	2	1.53	805370100	20182	19.19	39450	40450	39450	50800	27400	39100	39905.37	4.07	58	41566	40332	38116	36882	34666	40950	37500	36	11700	500	27370	50	1	7106760	2821	22.45	3.01	12	0.28	1768.00	13173.00	51200	20240329	-22.46	23800	20230612	66.81	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	24950	59.12	20230620	4.30	N	214430	500	35 억	288890	N	N	1	N	N
74	20240617	160903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39100	2800	2	7.71	4022297000	104945	239.53	36300	39350	35900	47150	25450	36300	38327.24	3.96	8164	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2779	22.12	2.97	12	1.48	1768.00	13173.00	51200	20240329	-23.63	23800	20230612	64.29	51200	-23.63	20240329	27400	42.70	20240206	51200	-23.63	20240329	24950	56.71	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
75	20240617	150910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39100	2800	2	7.71	3812571950	99566	227.26	36300	39350	35900	47150	25450	36300	38291.91	3.96	7442	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2779	22.12	2.97	12	1.40	1768.00	13173.00	51200	20240329	-23.63	23800	20230612	64.29	51200	-23.63	20240329	27400	42.70	20240206	51200	-23.63	20240329	24950	56.71	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
76	20240617	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	1850	2	5.10	2760615750	72507	165.50	36300	38950	35900	47150	25450	36300	38073.78	3.96	6778	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2711	21.58	2.90	12	1.02	1768.00	13173.00	51200	20240329	-25.49	23800	20230612	60.29	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	24950	52.91	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
77	20240617	130901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38200	1900	2	5.23	2591896100	68088	155.41	36300	38950	35900	47150	25450	36300	38066.86	3.96	7028	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2715	21.61	2.90	12	0.96	1768.00	13173.00	51200	20240329	-25.39	23800	20230612	60.50	51200	-25.39	20240329	27400	39.42	20240206	51200	-25.39	20240329	24950	53.11	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
78	20240617	120902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38300	2000	2	5.51	2413680950	63426	144.77	36300	38950	35900	47150	25450	36300	38055.07	3.96	6374	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2722	21.66	2.91	12	0.89	1768.00	13173.00	51200	20240329	-25.20	23800	20230612	60.92	51200	-25.20	20240329	27400	39.78	20240206	51200	-25.20	20240329	24950	53.51	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
79	20240617	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	2350	2	6.47	2114541200	55598	126.90	36300	38950	35900	47150	25450	36300	38032.68	3.96	6503	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2747	21.86	2.93	12	0.78	1768.00	13173.00	51200	20240329	-24.51	23800	20230612	62.39	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	24950	54.91	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
80	20240617	100855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38400	2100	2	5.79	1002458600	26733	61.02	36300	38650	35900	47150	25450	36300	37498.92	3.96	778	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2729	21.72	2.92	12	0.38	1768.00	13173.00	51200	20240329	-25.00	23800	20230612	61.34	51200	-25.00	20240329	27400	40.15	20240206	51200	-25.00	20240329	24950	53.91	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
81	20240617	090900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36100	-200	5	-0.55	74577500	2060	4.70	36300	36400	36000	47150	25450	36300	36202.67	3.96	-1084	38100	37200	36600	35700	35100	36900	35400	36	10850	500	25410	50	1	7106760	2566	20.42	2.74	12	0.03	1768.00	13173.00	51200	20240329	-29.49	23800	20230612	51.68	51200	-29.49	20240329	27400	31.75	20240206	51200	-29.49	20240329	24950	44.69	20230620	4.20	N	214430	500	35 억	281750	N	N	1	N	N
82	20240614	160741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36300	100	2	0.28	1601619450	43729	64.41	37000	37500	36000	47050	25350	36200	36626.49	4.12	-11392	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2580	20.53	2.76	12	0.62	1768.00	13173.00	51200	20240329	-29.10	23800	20230608	52.52	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	24700	46.96	20230615	4.10	N	214430	500	35 억	293131	N	N	1	N	N
83	20240614	150744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36300	100	2	0.28	1550028500	42307	62.32	37000	37500	36000	47050	25350	36200	36637.64	4.12	-10919	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2580	20.53	2.76	12	0.60	1768.00	13173.00	51200	20240329	-29.10	23800	20230608	52.52	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	24700	46.96	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
84	20240614	140743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36100	-100	5	-0.28	1492643550	40721	59.98	37000	37500	36000	47050	25350	36200	36655.38	4.12	-10659	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2566	20.42	2.74	12	0.57	1768.00	13173.00	51200	20240329	-29.49	23800	20230608	51.68	51200	-29.49	20240329	27400	31.75	20240206	51200	-29.49	20240329	24700	46.15	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
85	20240614	130746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36300	100	2	0.28	1374357500	37452	55.16	37000	37500	36000	47050	25350	36200	36696.50	4.12	-10892	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2580	20.53	2.76	12	0.53	1768.00	13173.00	51200	20240329	-29.10	23800	20230608	52.52	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	24700	46.96	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
86	20240614	120747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36400	200	2	0.55	1332546950	36303	53.47	37000	37500	36000	47050	25350	36200	36706.25	4.12	-10133	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2587	20.59	2.76	12	0.51	1768.00	13173.00	51200	20240329	-28.91	23800	20230608	52.94	51200	-28.91	20240329	27400	32.85	20240206	51200	-28.91	20240329	24700	47.37	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
87	20240614	110846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36150	-50	5	-0.14	1227266500	33411	49.21	37000	37500	36000	47050	25350	36200	36732.41	4.12	-9184	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2569	20.45	2.74	12	0.47	1768.00	13173.00	51200	20240329	-29.39	23800	20230608	51.89	51200	-29.39	20240329	27400	31.93	20240206	51200	-29.39	20240329	24700	46.36	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
88	20240614	100844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36650	450	2	1.24	872088800	23619	34.79	37000	37500	36450	47050	25350	36200	36923.19	4.12	-4939	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2605	20.73	2.78	12	0.33	1768.00	13173.00	51200	20240329	-28.42	23800	20230608	53.99	51200	-28.42	20240329	27400	33.76	20240206	51200	-28.42	20240329	24700	48.38	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
89	20240614	090849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36750	550	2	1.52	188873500	5137	7.57	37000	37000	36450	47050	25350	36200	36767.28	4.12	602	38666	37432	36716	35482	34766	37075	35125	36	10850	500	25340	50	1	7106760	2612	20.79	2.79	12	0.07	1768.00	13173.00	51200	20240329	-28.22	23800	20230608	54.41	51200	-28.22	20240329	27400	34.12	20240206	51200	-28.22	20240329	24700	48.79	20230615	4.10	N	214430	500	35 억	293131	N	N	2	N	N
90	20240613	160836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36200	-900	5	-2.43	2483327800	67874	150.40	37100	37950	36000	48200	26000	37100	36587.32	3.99	9480	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2573	20.48	2.75	12	0.96	1768.00	13173.00	51200	20240329	-29.30	23800	20230608	52.10	51200	-29.30	20240329	27400	32.12	20240206	51200	-29.30	20240329	24500	47.76	20230613	4.02	N	214430	500	35 억	283281	N	N	2	N	N
91	20240613	150851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36250	-850	5	-2.29	2442165450	66736	147.88	37100	37950	36000	48200	26000	37100	36594.42	3.99	9263	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2576	20.50	2.75	12	0.94	1768.00	13173.00	51200	20240329	-29.20	23800	20230608	52.31	51200	-29.20	20240329	27400	32.30	20240206	51200	-29.20	20240329	24500	47.96	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
92	20240613	140842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36500	-600	5	-1.62	1932024200	52637	116.64	37100	37950	36250	48200	26000	37100	36704.68	3.99	5892	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2594	20.64	2.77	12	0.74	1768.00	13173.00	51200	20240329	-28.71	23800	20230608	53.36	51200	-28.71	20240329	27400	33.21	20240206	51200	-28.71	20240329	24500	48.98	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
93	20240613	130841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36500	-600	5	-1.62	1791718100	48789	108.11	37100	37950	36250	48200	26000	37100	36723.81	3.99	5599	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2594	20.64	2.77	12	0.69	1768.00	13173.00	51200	20240329	-28.71	23800	20230608	53.36	51200	-28.71	20240329	27400	33.21	20240206	51200	-28.71	20240329	24500	48.98	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
94	20240613	120844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36800	-300	5	-0.81	1277773000	34735	76.97	37100	37950	36350	48200	26000	37100	36786.33	3.99	4160	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2615	20.81	2.79	12	0.49	1768.00	13173.00	51200	20240329	-28.12	23800	20230608	54.62	51200	-28.12	20240329	27400	34.31	20240206	51200	-28.12	20240329	24500	50.20	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
95	20240613	110837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36600	-500	5	-1.35	1136396850	30887	68.44	37100	37950	36350	48200	26000	37100	36792.08	3.99	3176	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2601	20.70	2.78	12	0.43	1768.00	13173.00	51200	20240329	-28.52	23800	20230608	53.78	51200	-28.52	20240329	27400	33.58	20240206	51200	-28.52	20240329	24500	49.39	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
96	20240613	100836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36650	-450	5	-1.21	825991000	22419	49.68	37100	37950	36350	48200	26000	37100	36843.35	3.99	1487	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2605	20.73	2.78	12	0.32	1768.00	13173.00	51200	20240329	-28.42	23800	20230608	53.99	51200	-28.42	20240329	27400	33.76	20240206	51200	-28.42	20240329	24500	49.59	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
97	20240613	090845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36600	-500	5	-1.35	146096850	3966	8.79	37100	37950	36350	48200	26000	37100	36837.33	3.99	417	38366	37732	37266	36632	36166	37650	36550	36	11100	500	25970	50	1	7106760	2601	20.70	2.78	12	0.06	1768.00	13173.00	51200	20240329	-28.52	23800	20230608	53.78	51200	-28.52	20240329	27400	33.58	20240206	51200	-28.52	20240329	24500	49.39	20230613	4.02	N	214430	500	35 억	283281	N	N	1	N	N
98	20240612	160829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37100	0	3	0.00	1672939250	44955	104.64	37100	37900	36800	48200	26000	37100	37213.66	3.95	2318	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2637	20.98	2.82	12	0.63	1768.00	13173.00	51200	20240329	-27.54	23300	20230605	59.23	51200	-27.54	20240329	27400	35.40	20240206	51200	-27.54	20240329	23800	55.88	20230612	3.98	N	214430	500	35 억	281036	N	N	1	N	N
99	20240612	150840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36850	-250	5	-0.67	1621141150	43554	101.38	37100	37900	36800	48200	26000	37100	37221.41	3.95	2545	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2619	20.84	2.80	12	0.61	1768.00	13173.00	51200	20240329	-28.03	23300	20230605	58.15	51200	-28.03	20240329	27400	34.49	20240206	51200	-28.03	20240329	23800	54.83	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
100	20240612	140833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37050	-50	5	-0.13	1221398950	32727	76.18	37100	37900	36900	48200	26000	37100	37320.83	3.95	1349	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2633	20.96	2.81	12	0.46	1768.00	13173.00	51200	20240329	-27.64	23300	20230605	59.01	51200	-27.64	20240329	27400	35.22	20240206	51200	-27.64	20240329	23800	55.67	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
101	20240612	130835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	250	2	0.67	1101442000	29504	68.68	37100	37900	36900	48200	26000	37100	37331.95	3.95	1295	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2654	21.13	2.84	12	0.42	1768.00	13173.00	51200	20240329	-27.05	23300	20230605	60.30	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23800	56.93	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
102	20240612	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37200	100	2	0.27	1030278900	27598	64.24	37100	37900	36900	48200	26000	37100	37331.65	3.95	1445	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2644	21.04	2.82	12	0.39	1768.00	13173.00	51200	20240329	-27.34	23300	20230605	59.66	51200	-27.34	20240329	27400	35.77	20240206	51200	-27.34	20240329	23800	56.30	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
103	20240612	110832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	250	2	0.67	724463200	19452	45.28	37100	37800	36900	48200	26000	37100	37243.64	3.95	1659	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2654	21.13	2.84	12	0.27	1768.00	13173.00	51200	20240329	-27.05	23300	20230605	60.30	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23800	56.93	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
104	20240612	100835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37150	50	2	0.13	274156400	7380	17.18	37100	37500	36900	48200	26000	37100	37148.56	3.95	-318	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2640	21.01	2.82	12	0.10	1768.00	13173.00	51200	20240329	-27.44	23300	20230605	59.44	51200	-27.44	20240329	27400	35.58	20240206	51200	-27.44	20240329	23800	56.09	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
105	20240612	090835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37300	200	2	0.54	13912450	375	0.87	37100	37500	36900	48200	26000	37100	37099.87	3.95	-55	39066	38082	37516	36532	35966	37800	36250	36	11100	500	25970	50	1	7106760	2651	21.10	2.83	12	0.01	1768.00	13173.00	51200	20240329	-27.15	23300	20230605	60.09	51200	-27.15	20240329	27400	36.13	20240206	51200	-27.15	20240329	23800	56.72	20230612	3.98	N	214430	500	35 억	281036	N	N	3	N	N
106	20240610	160826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38550	1450	2	3.91	2942192950	77927	85.75	37250	38800	36750	48200	26000	37100	37754.00	4.54	-19437	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2740	21.80	2.93	12	1.10	1768.00	13173.00	51200	20240329	-24.71	23050	20230601	67.25	51200	-24.71	20240329	27400	40.69	20240206	51200	-24.71	20240329	23800	61.97	20230612	3.89	N	214430	500	35 억	322348	N	N	10	N	N
107	20240610	150835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38650	1550	2	4.18	2627866650	69780	76.79	37250	38700	36750	48200	26000	37100	37659.31	4.54	-14330	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2747	21.86	2.93	12	0.98	1768.00	13173.00	51200	20240329	-24.51	23050	20230601	67.68	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	23800	62.39	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
108	20240610	140830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38000	900	2	2.43	1827752550	48696	53.59	37250	38250	36750	48200	26000	37100	37533.94	4.54	-12808	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2701	21.49	2.88	12	0.69	1768.00	13173.00	51200	20240329	-25.78	23050	20230601	64.86	51200	-25.78	20240329	27400	38.69	20240206	51200	-25.78	20240329	23800	59.66	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
109	20240610	130826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38100	1000	2	2.70	1667927900	44481	48.95	37250	38250	36750	48200	26000	37100	37497.54	4.54	-12006	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2708	21.55	2.89	12	0.63	1768.00	13173.00	51200	20240329	-25.59	23050	20230601	65.29	51200	-25.59	20240329	27400	39.05	20240206	51200	-25.59	20240329	23800	60.08	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
110	20240610	120829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37750	650	2	1.75	1393248500	37203	40.94	37250	38250	36750	48200	26000	37100	37449.90	4.54	-10280	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2683	21.35	2.87	12	0.52	1768.00	13173.00	51200	20240329	-26.27	23050	20230601	63.77	51200	-26.27	20240329	27400	37.77	20240206	51200	-26.27	20240329	23800	58.61	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
111	20240610	110831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	250	2	0.67	835665000	22490	24.75	37250	37850	36750	48200	26000	37100	37157.18	4.54	-6460	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2654	21.13	2.84	12	0.32	1768.00	13173.00	51200	20240329	-27.05	23050	20230601	62.04	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23800	56.93	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
112	20240610	100828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37050	-50	5	-0.13	549006650	14747	16.23	37250	37850	36750	48200	26000	37100	37228.36	4.54	-5391	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2633	20.96	2.81	12	0.21	1768.00	13173.00	51200	20240329	-27.64	23050	20230601	60.74	51200	-27.64	20240329	27400	35.22	20240206	51200	-27.64	20240329	23800	55.67	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
113	20240610	090834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	250	2	0.67	151770750	4070	4.48	37250	37850	37050	48200	26000	37100	37290.11	4.54	-1945	39000	38050	36600	35650	34200	38525	36125	36	11100	500	25970	50	1	7106760	2654	21.13	2.84	12	0.06	1768.00	13173.00	51200	20240329	-27.05	23050	20230601	62.04	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23800	56.93	20230612	3.89	N	214430	500	35 억	322348	N	N	6	N	N
114	20240607	160856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37100	1350	2	3.78	3292896100	90525	324.56	35750	37550	35150	46450	25050	35750	36375.14	4.80	-19346	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2637	20.98	2.82	12	1.27	1768.00	13173.00	51200	20240329	-27.54	23050	20230601	60.95	51200	-27.54	20240329	27400	35.40	20240206	51200	-27.54	20240329	23800	55.88	20230608	3.93	N	214430	500	35 억	341425	N	N	6	N	N
115	20240607	150903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	1600	2	4.48	3068137050	84476	302.87	35750	37550	35150	46450	25050	35750	36319.63	4.80	-17598	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2654	21.13	2.84	12	1.19	1768.00	13173.00	51200	20240329	-27.05	23050	20230601	62.04	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23800	56.93	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
116	20240607	140856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37000	1250	2	3.50	2008154450	55925	200.51	35750	37200	35150	46450	25050	35750	35907.99	4.80	-5374	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2630	20.93	2.81	12	0.79	1768.00	13173.00	51200	20240329	-27.73	23050	20230601	60.52	51200	-27.73	20240329	27400	35.04	20240206	51200	-27.73	20240329	23800	55.46	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
117	20240607	130852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35300	-450	5	-1.26	1043221650	29319	105.12	35750	36300	35150	46450	25050	35750	35581.76	4.80	-3694	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2509	19.97	2.68	12	0.41	1768.00	13173.00	51200	20240329	-31.05	23050	20230601	53.15	51200	-31.05	20240329	27400	28.83	20240206	51200	-31.05	20240329	23800	48.32	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
118	20240607	120858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35250	-500	5	-1.40	893073600	25056	89.83	35750	36300	35200	46450	25050	35750	35643.10	4.80	-4705	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2505	19.94	2.68	12	0.35	1768.00	13173.00	51200	20240329	-31.15	23050	20230601	52.93	51200	-31.15	20240329	27400	28.65	20240206	51200	-31.15	20240329	23800	48.11	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
119	20240607	110844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35750	0	3	0.00	584644350	16356	58.64	35750	36300	35500	46450	25050	35750	35744.95	4.80	-4504	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2541	20.22	2.71	12	0.23	1768.00	13173.00	51200	20240329	-30.18	23050	20230601	55.10	51200	-30.18	20240329	27400	30.47	20240206	51200	-30.18	20240329	23800	50.21	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
120	20240607	100857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35500	-250	5	-0.70	457945300	12806	45.91	35750	36300	35500	46450	25050	35750	35760.21	4.80	-2761	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2523	20.08	2.69	12	0.18	1768.00	13173.00	51200	20240329	-30.66	23050	20230601	54.01	51200	-30.66	20240329	27400	29.56	20240206	51200	-30.66	20240329	23800	49.16	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
121	20240607	090855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35800	50	2	0.14	52700350	1480	5.31	35750	36000	35500	46450	25050	35750	35608.34	4.80	573	36816	36282	35866	35332	34916	36075	35125	36	10700	500	25020	50	1	7106760	2544	20.25	2.72	12	0.02	1768.00	13173.00	51200	20240329	-30.08	23050	20230601	55.31	51200	-30.08	20240329	27400	30.66	20240206	51200	-30.08	20240329	23800	50.42	20230608	3.93	N	214430	500	35 억	341425	N	N	7	N	N
122	20240605	160853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35750	-250	5	-0.69	994099150	27815	32.33	35900	36400	35450	46800	25200	36000	35739.65	4.78	1786	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2541	20.22	2.71	12	0.39	1768.00	13173.00	51200	20240329	-30.18	22500	20230530	58.89	51200	-30.18	20240329	27400	30.47	20240206	51200	-30.18	20240329	23300	53.43	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
123	20240605	150850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35750	-250	5	-0.69	936492300	26201	30.46	35900	36400	35450	46800	25200	36000	35742.62	4.78	1355	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2541	20.22	2.71	12	0.37	1768.00	13173.00	51200	20240329	-30.18	22500	20230530	58.89	51200	-30.18	20240329	27400	30.47	20240206	51200	-30.18	20240329	23300	53.43	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
124	20240605	140853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35600	-400	5	-1.11	844422550	23622	27.46	35900	36400	35450	46800	25200	36000	35747.29	4.78	1415	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2530	20.14	2.70	12	0.33	1768.00	13173.00	51200	20240329	-30.47	22500	20230530	58.22	51200	-30.47	20240329	27400	29.93	20240206	51200	-30.47	20240329	23300	52.79	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
125	20240605	130852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35700	-300	5	-0.83	738487750	20650	24.00	35900	36400	35450	46800	25200	36000	35762.12	4.78	569	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2537	20.19	2.71	12	0.29	1768.00	13173.00	51200	20240329	-30.27	22500	20230530	58.67	51200	-30.27	20240329	27400	30.29	20240206	51200	-30.27	20240329	23300	53.22	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
126	20240605	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35650	-350	5	-0.97	656057900	18342	21.32	35900	36400	35450	46800	25200	36000	35768.07	4.78	-610	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2534	20.16	2.71	12	0.26	1768.00	13173.00	51200	20240329	-30.37	22500	20230530	58.44	51200	-30.37	20240329	27400	30.11	20240206	51200	-30.37	20240329	23300	53.00	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
127	20240605	110851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35850	-150	5	-0.42	591549450	16536	19.22	35900	36400	35450	46800	25200	36000	35773.43	4.78	-918	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2548	20.28	2.72	12	0.23	1768.00	13173.00	51200	20240329	-29.98	22500	20230530	59.33	51200	-29.98	20240329	27400	30.84	20240206	51200	-29.98	20240329	23300	53.86	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
128	20240605	100849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35500	-500	5	-1.39	499265700	13956	16.22	35900	36400	35450	46800	25200	36000	35774.27	4.78	-871	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2523	20.08	2.69	12	0.20	1768.00	13173.00	51200	20240329	-30.66	22500	20230530	57.78	51200	-30.66	20240329	27400	29.56	20240206	51200	-30.66	20240329	23300	52.36	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
129	20240605	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35850	-150	5	-0.42	181925650	5081	5.91	35900	36400	35650	46800	25200	36000	35805.09	4.78	1709	38333	37166	36333	35166	34333	36750	34750	36	10800	500	25200	50	1	7106760	2548	20.28	2.72	12	0.07	1768.00	13173.00	51200	20240329	-29.98	22500	20230530	59.33	51200	-29.98	20240329	27400	30.84	20240206	51200	-29.98	20240329	23300	53.86	20230605	3.91	N	214430	500	35 억	339554	N	N	7	N	N
130	20240604	160843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36000	-1400	5	-3.74	3111755150	85800	146.33	37450	37500	35500	48600	26200	37400	36267.54	4.67	8406	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2558	20.36	2.73	12	1.21	1768.00	13173.00	51200	20240329	-29.69	22300	20230526	61.43	51200	-29.69	20240329	27400	31.39	20240206	51200	-29.69	20240329	23300	54.51	20230605	3.92	N	214430	500	35 억	331638	N	N	7	N	N
131	20240604	150842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35850	-1550	5	-4.14	2984200150	82244	140.26	37450	37500	35500	48600	26200	37400	36284.72	4.67	8583	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2548	20.28	2.72	12	1.16	1768.00	13173.00	51200	20240329	-29.98	22300	20230526	60.76	51200	-29.98	20240329	27400	30.84	20240206	51200	-29.98	20240329	23300	53.86	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
132	20240604	140845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36200	-1200	5	-3.21	2166865250	59467	101.42	37450	37500	36000	48600	26200	37400	36438.11	4.67	10824	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2573	20.48	2.75	12	0.84	1768.00	13173.00	51200	20240329	-29.30	22300	20230526	62.33	51200	-29.30	20240329	27400	32.12	20240206	51200	-29.30	20240329	23300	55.36	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
133	20240604	130842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36150	-1250	5	-3.34	2022546250	55475	94.61	37450	37500	36000	48600	26200	37400	36458.70	4.67	11818	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2569	20.45	2.74	12	0.78	1768.00	13173.00	51200	20240329	-29.39	22300	20230526	62.11	51200	-29.39	20240329	27400	31.93	20240206	51200	-29.39	20240329	23300	55.15	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
134	20240604	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36300	-1100	5	-2.94	1765919750	48374	82.50	37450	37500	36000	48600	26200	37400	36505.56	4.67	12837	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2580	20.53	2.76	12	0.68	1768.00	13173.00	51200	20240329	-29.10	22300	20230526	62.78	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	23300	55.79	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
135	20240604	110837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36300	-1100	5	-2.94	1656724250	45370	77.38	37450	37500	36000	48600	26200	37400	36515.85	4.67	14235	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2580	20.53	2.76	12	0.64	1768.00	13173.00	51200	20240329	-29.10	22300	20230526	62.78	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	23300	55.79	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
136	20240604	100839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36050	-1350	5	-3.61	1206785450	32976	56.24	37450	37500	36000	48600	26200	37400	36595.87	4.67	10961	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2562	20.39	2.74	12	0.46	1768.00	13173.00	51200	20240329	-29.59	22300	20230526	61.66	51200	-29.59	20240329	27400	31.57	20240206	51200	-29.59	20240329	23300	54.72	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
137	20240604	090839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37000	-400	5	-1.07	116065650	3141	5.36	37450	37500	36800	48600	26200	37400	36951.81	4.67	1432	39066	38232	37566	36732	36066	37900	36400	36	11200	500	26180	50	1	7106760	2630	20.93	2.81	12	0.04	1768.00	13173.00	51200	20240329	-27.73	22300	20230526	65.92	51200	-27.73	20240329	27400	35.04	20240206	51200	-27.73	20240329	23300	58.80	20230605	3.92	N	214430	500	35 억	331638	N	N	4	N	N
138	20240603	160830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37400	-800	5	-2.09	2201243450	58601	134.46	38200	38400	36900	49650	26750	38200	37563.69	4.66	215	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2658	21.15	2.84	12	0.82	1768.00	13173.00	51200	20240329	-26.95	22250	20230525	68.09	51200	-26.95	20240329	27400	36.50	20240206	51200	-26.95	20240329	23300	60.52	20230605	3.98	N	214430	500	35 억	331426	N	N	4	N	N
139	20240603	150831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37400	-800	5	-2.09	2052760450	54632	125.35	38200	38400	36900	49650	26750	38200	37574.32	4.66	207	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2658	21.15	2.84	12	0.77	1768.00	13173.00	51200	20240329	-26.95	22250	20230525	68.09	51200	-26.95	20240329	27400	36.50	20240206	51200	-26.95	20240329	23300	60.52	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
140	20240603	140830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37550	-650	5	-1.70	1940571300	51641	118.49	38200	38400	36900	49650	26750	38200	37578.11	4.66	433	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2669	21.24	2.85	12	0.73	1768.00	13173.00	51200	20240329	-26.66	22250	20230525	68.76	51200	-26.66	20240329	27400	37.04	20240206	51200	-26.66	20240329	23300	61.16	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
141	20240603	130831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37450	-750	5	-1.96	1783946100	47465	108.90	38200	38400	36900	49650	26750	38200	37584.45	4.66	-537	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2661	21.18	2.84	12	0.67	1768.00	13173.00	51200	20240329	-26.86	22250	20230525	68.31	51200	-26.86	20240329	27400	36.68	20240206	51200	-26.86	20240329	23300	60.73	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
142	20240603	120830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37350	-850	5	-2.23	1259417850	33337	76.49	38200	38400	37200	49650	26750	38200	37778.38	4.66	-3496	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2654	21.13	2.84	12	0.47	1768.00	13173.00	51200	20240329	-27.05	22250	20230525	67.87	51200	-27.05	20240329	27400	36.31	20240206	51200	-27.05	20240329	23300	60.30	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
143	20240603	110824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37550	-650	5	-1.70	1071951450	28319	64.98	38200	38400	37350	49650	26750	38200	37852.73	4.66	-2685	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2669	21.24	2.85	12	0.40	1768.00	13173.00	51200	20240329	-26.66	22250	20230525	68.76	51200	-26.66	20240329	27400	37.04	20240206	51200	-26.66	20240329	23300	61.16	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
144	20240603	100820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37700	-500	5	-1.31	832099000	21949	50.36	38200	38400	37350	49650	26750	38200	37910.57	4.66	-880	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2679	21.32	2.86	12	0.31	1768.00	13173.00	51200	20240329	-26.37	22250	20230525	69.44	51200	-26.37	20240329	27400	37.59	20240206	51200	-26.37	20240329	23300	61.80	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N
145	20240603	090821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38000	-200	5	-0.52	185436450	4871	11.18	38200	38250	37900	49650	26750	38200	38069.48	4.66	1007	39400	38800	38200	37600	37000	39100	37900	36	11450	500	26740	50	1	7106760	2701	21.49	2.88	12	0.07	1768.00	13173.00	51200	20240329	-25.78	22250	20230525	70.79	51200	-25.78	20240329	27400	38.69	20240206	51200	-25.78	20240329	23300	63.09	20230605	3.98	N	214430	500	35 억	331426	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History