KissMeData/247660/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-50	5	-0.47	386024980	35643	25.12	10800	11190	10640	13910	7490	10700	10830.65	0.13	-504	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	463	-11.19	1.71	12	0.82	-952.00	6225.00	25200	20230816	-57.74	9000	20240304	18.33	15550	-31.51	20240513	9000	18.33	20240304	25200	-57.74	20230816	9000	18.33	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
3	20240531	151053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	-10	5	-0.09	354806540	32712	23.05	10800	11190	10640	13910	7490	10700	10846.41	0.13	-370	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	464	-11.23	1.72	12	0.75	-952.00	6225.00	25200	20230816	-57.58	9000	20240304	18.78	15550	-31.25	20240513	9000	18.78	20240304	25200	-57.58	20230816	9000	18.78	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
4	20240531	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-20	5	-0.19	316704170	29141	20.54	10800	11190	10640	13910	7490	10700	10868.04	0.13	374	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	464	-11.22	1.72	12	0.67	-952.00	6225.00	25200	20230816	-57.62	9000	20240304	18.67	15550	-31.32	20240513	9000	18.67	20240304	25200	-57.62	20230816	9000	18.67	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
5	20240531	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	0	3	0.00	274751970	25215	17.77	10800	11190	10670	13910	7490	10700	10896.44	0.13	370	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	465	-11.24	1.72	12	0.58	-952.00	6225.00	25200	20230816	-57.54	9000	20240304	18.89	15550	-31.19	20240513	9000	18.89	20240304	25200	-57.54	20230816	9000	18.89	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
6	20240531	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	110	2	1.03	245926050	22527	15.88	10800	11190	10670	13910	7490	10700	10917.03	0.13	278	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	470	-11.36	1.74	12	0.52	-952.00	6225.00	25200	20230816	-57.10	9000	20240304	20.11	15550	-30.48	20240513	9000	20.11	20240304	25200	-57.10	20230816	9000	20.11	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
7	20240531	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	100	2	0.93	236263690	21627	15.24	10800	11190	10670	13910	7490	10700	10924.57	0.13	208	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	469	-11.34	1.73	12	0.50	-952.00	6225.00	25200	20230816	-57.14	9000	20240304	20.00	15550	-30.55	20240513	9000	20.00	20240304	25200	-57.14	20230816	9000	20.00	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
8	20240531	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	120	2	1.12	194405470	17751	12.51	10800	11190	10670	13910	7490	10700	10951.93	0.13	-383	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	470	-11.37	1.74	12	0.41	-952.00	6225.00	25200	20230816	-57.06	9000	20240304	20.22	15550	-30.42	20240513	9000	20.22	20240304	25200	-57.06	20230816	9000	20.22	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
9	20240531	091056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	390	2	3.64	100131570	9048	6.38	10800	11190	10720	13910	7490	10700	11067.07	0.13	216	11846	11272	10706	10132	9566	11560	10420	22	3210	500	7490	10	1	4343920	482	-11.65	1.78	12	0.21	-952.00	6225.00	25200	20230816	-55.99	9000	20240304	23.22	15550	-28.68	20240513	9000	23.22	20240304	25200	-55.99	20230816	9000	23.22	20240304	0.93	N	247660	500	21 억	5544	N	N	N	00	N
10	20240530	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	30	2	0.28	1515162310	140398	276.30	10500	11280	10140	13870	7470	10670	10792.34	0.19	-2752	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	465	-11.24	1.72	12	3.23	-952.00	6225.00	25200	20230816	-57.54	9000	20240304	18.89	15550	-31.19	20240513	9000	18.89	20240304	25200	-57.54	20230816	9000	18.89	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
11	20240530	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10940	270	2	2.53	1479256490	137053	269.72	10500	11280	10140	13870	7470	10670	10793.40	0.19	-3201	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	475	-11.49	1.76	12	3.16	-952.00	6225.00	25200	20230816	-56.59	9000	20240304	21.56	15550	-29.65	20240513	9000	21.56	20240304	25200	-56.59	20230816	9000	21.56	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
12	20240530	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	240	2	2.25	1421339650	131705	259.20	10500	11280	10140	13870	7470	10670	10791.93	0.19	-2751	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	474	-11.46	1.75	12	3.03	-952.00	6225.00	25200	20230816	-56.71	9000	20240304	21.22	15550	-29.84	20240513	9000	21.22	20240304	25200	-56.71	20230816	9000	21.22	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
13	20240530	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	330	2	3.09	1334250930	123720	243.48	10500	11280	10140	13870	7470	10670	10784.53	0.19	-2364	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	478	-11.55	1.77	12	2.85	-952.00	6225.00	25200	20230816	-56.35	9000	20240304	22.22	15550	-29.26	20240513	9000	22.22	20240304	25200	-56.35	20230816	9000	22.22	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
14	20240530	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	400	2	3.75	1271517020	118011	232.25	10500	11280	10140	13870	7470	10670	10774.65	0.19	-2009	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	481	-11.63	1.78	12	2.72	-952.00	6225.00	25200	20230816	-56.07	9000	20240304	23.00	15550	-28.81	20240513	9000	23.00	20240304	25200	-56.07	20230816	9000	23.00	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
15	20240530	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	150	2	1.41	502593940	48431	95.31	10500	10820	10140	13870	7470	10670	10376.96	0.19	2678	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	470	-11.37	1.74	12	1.11	-952.00	6225.00	25200	20230816	-57.06	9000	20240304	20.22	15550	-30.42	20240513	9000	20.22	20240304	25200	-57.06	20230816	9000	20.22	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
16	20240530	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-380	5	-3.56	362404960	35218	69.31	10500	10530	10140	13870	7470	10670	10289.33	0.19	2165	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	447	-10.81	1.65	12	0.81	-952.00	6225.00	25200	20230816	-59.17	9000	20240304	14.33	15550	-33.83	20240513	9000	14.33	20240304	25200	-59.17	20230816	9000	14.33	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
17	20240530	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-260	5	-2.44	45177800	4310	8.48	10500	10530	10410	13870	7470	10670	10477.94	0.19	599	11430	11050	10790	10410	10150	10920	10280	22	3200	500	7460	10	1	4343920	452	-10.93	1.67	12	0.10	-952.00	6225.00	25200	20230816	-58.69	9000	20240304	15.67	15550	-33.05	20240513	9000	15.67	20240304	25200	-58.69	20230816	9000	15.67	20240304	0.91	N	247660	500	21 억	8170	N	N	N	00	N
18	20240529	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-380	5	-3.44	542062830	50381	65.65	11170	11170	10530	14360	7740	11050	10759.36	0.34	-6589	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	463	-11.21	1.71	12	1.16	-952.00	6225.00	25200	20230816	-57.66	9000	20240304	18.56	15550	-31.38	20240513	9000	18.56	20240304	25200	-57.66	20230816	9000	18.56	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
19	20240529	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-440	5	-3.98	498734010	46297	60.33	11170	11170	10550	14360	7740	11050	10772.49	0.34	-6221	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	461	-11.14	1.70	12	1.07	-952.00	6225.00	25200	20230816	-57.90	9000	20240304	17.89	15550	-31.77	20240513	9000	17.89	20240304	25200	-57.90	20230816	9000	17.89	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
20	20240529	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-430	5	-3.89	426021490	39431	51.38	11170	11170	10610	14360	7740	11050	10804.23	0.34	-6065	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	461	-11.16	1.71	12	0.91	-952.00	6225.00	25200	20230816	-57.86	9000	20240304	18.00	15550	-31.70	20240513	9000	18.00	20240304	25200	-57.86	20230816	9000	18.00	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
21	20240529	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-310	5	-2.81	365732820	33789	44.03	11170	11170	10700	14360	7740	11050	10824.02	0.34	-5990	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	467	-11.28	1.73	12	0.78	-952.00	6225.00	25200	20230816	-57.38	9000	20240304	19.33	15550	-30.93	20240513	9000	19.33	20240304	25200	-57.38	20230816	9000	19.33	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
22	20240529	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-290	5	-2.62	323180460	29819	38.86	11170	11170	10700	14360	7740	11050	10838.07	0.34	-5971	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	467	-11.30	1.73	12	0.69	-952.00	6225.00	25200	20230816	-57.30	9000	20240304	19.56	15550	-30.80	20240513	9000	19.56	20240304	25200	-57.30	20230816	9000	19.56	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
23	20240529	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-320	5	-2.90	287005000	26450	34.47	11170	11170	10700	14360	7740	11050	10850.85	0.34	-6107	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	466	-11.27	1.72	12	0.61	-952.00	6225.00	25200	20230816	-57.42	9000	20240304	19.22	15550	-31.00	20240513	9000	19.22	20240304	25200	-57.42	20230816	9000	19.22	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
24	20240529	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-240	5	-2.17	187946910	17259	22.49	11170	11170	10800	14360	7740	11050	10889.79	0.34	-4620	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	470	-11.36	1.74	12	0.40	-952.00	6225.00	25200	20230816	-57.10	9000	20240304	20.11	15550	-30.48	20240513	9000	20.11	20240304	25200	-57.10	20230816	9000	20.11	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
25	20240529	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-120	5	-1.09	30788760	2794	3.64	11170	11170	10930	14360	7740	11050	11019.60	0.34	-1326	11650	11350	11050	10750	10450	11200	10600	22	3310	500	7730	10	1	4343920	475	-11.48	1.76	12	0.06	-952.00	6225.00	25200	20230816	-56.63	9000	20240304	21.44	15550	-29.71	20240513	9000	21.44	20240304	25200	-56.63	20230816	9000	21.44	20240304	0.94	N	247660	500	21 억	14637	N	N	N	00	N
26	20240528	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-230	5	-2.04	834591150	75969	74.44	11290	11350	10750	14660	7900	11280	10985.82	0.53	-8134	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	480	-11.61	1.78	12	1.75	-952.00	6225.00	25200	20230816	-56.15	9000	20240304	22.78	15550	-28.94	20240513	9000	22.78	20240304	25200	-56.15	20230816	9000	22.78	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
27	20240528	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-350	5	-3.10	805355700	73314	71.84	11290	11350	10750	14660	7900	11280	10985.02	0.53	-7749	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	475	-11.48	1.76	12	1.69	-952.00	6225.00	25200	20230816	-56.63	9000	20240304	21.44	15550	-29.71	20240513	9000	21.44	20240304	25200	-56.63	20230816	9000	21.44	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
28	20240528	141038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	-300	5	-2.66	747532670	68052	66.68	11290	11350	10750	14660	7900	11280	10984.73	0.53	-7072	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	477	-11.53	1.76	12	1.57	-952.00	6225.00	25200	20230816	-56.43	9000	20240304	22.00	15550	-29.39	20240513	9000	22.00	20240304	25200	-56.43	20230816	9000	22.00	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
29	20240528	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-230	5	-2.04	718346170	65396	64.08	11290	11350	10750	14660	7900	11280	10984.56	0.53	-7021	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	480	-11.61	1.78	12	1.51	-952.00	6225.00	25200	20230816	-56.15	9000	20240304	22.78	15550	-28.94	20240513	9000	22.78	20240304	25200	-56.15	20230816	9000	22.78	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
30	20240528	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-380	5	-3.37	662659160	60310	59.10	11290	11350	10750	14660	7900	11280	10987.55	0.53	-6733	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	473	-11.45	1.75	12	1.39	-952.00	6225.00	25200	20230816	-56.75	9000	20240304	21.11	15550	-29.90	20240513	9000	21.11	20240304	25200	-56.75	20230816	9000	21.11	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
31	20240528	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-450	5	-3.99	535313420	48608	47.63	11290	11350	10780	14660	7900	11280	11012.87	0.53	-5223	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	470	-11.38	1.74	12	1.12	-952.00	6225.00	25200	20230816	-57.02	9000	20240304	20.33	15550	-30.35	20240513	9000	20.33	20240304	25200	-57.02	20230816	9000	20.33	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
32	20240528	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-270	5	-2.39	299315670	26914	26.37	11290	11350	10950	14660	7900	11280	11121.19	0.53	-7039	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	478	-11.57	1.77	12	0.62	-952.00	6225.00	25200	20230816	-56.31	9000	20240304	22.33	15550	-29.20	20240513	9000	22.33	20240304	25200	-56.31	20230816	9000	22.33	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
33	20240528	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	0	3	0.00	63563760	5653	5.54	11290	11350	11130	14660	7900	11280	11244.25	0.53	-2156	11753	11516	11193	10956	10633	11635	11075	22	3380	500	7890	10	1	4343920	490	-11.85	1.81	12	0.13	-952.00	6225.00	25200	20230816	-55.24	9000	20240304	25.33	15550	-27.46	20240513	9000	25.33	20240304	25200	-55.24	20230816	9000	25.33	20240304	0.94	N	247660	500	21 억	23146	N	N	N	00	N
34	20240527	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11280	490	2	4.54	1134884510	101150	122.84	10910	11430	10870	14020	7560	10790	11220.24	0.40	6548	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	490	-11.85	1.81	12	2.33	-952.00	6225.00	25200	20230816	-55.24	9000	20240304	25.33	15550	-27.46	20240513	9000	25.33	20240304	25200	-55.24	20230816	9000	25.33	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
35	20240527	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	560	2	5.19	1086173180	96839	117.60	10910	11430	10870	14020	7560	10790	11216.72	0.40	6424	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	493	-11.92	1.82	12	2.23	-952.00	6225.00	25200	20230816	-54.96	9000	20240304	26.11	15550	-27.01	20240513	9000	26.11	20240304	25200	-54.96	20230816	9000	26.11	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
36	20240527	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	440	2	4.08	959838200	85590	103.94	10910	11430	10870	14020	7560	10790	11214.87	0.40	8605	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	488	-11.80	1.80	12	1.97	-952.00	6225.00	25200	20230816	-55.44	9000	20240304	24.78	15550	-27.78	20240513	9000	24.78	20240304	25200	-55.44	20230816	9000	24.78	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
37	20240527	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	440	2	4.08	885507780	78971	95.90	10910	11430	10870	14020	7560	10790	11213.61	0.40	8761	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	488	-11.80	1.80	12	1.82	-952.00	6225.00	25200	20230816	-55.44	9000	20240304	24.78	15550	-27.78	20240513	9000	24.78	20240304	25200	-55.44	20230816	9000	24.78	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
38	20240527	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	440	2	4.08	786643680	70217	85.27	10910	11430	10870	14020	7560	10790	11203.63	0.40	7019	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	488	-11.80	1.80	12	1.62	-952.00	6225.00	25200	20230816	-55.44	9000	20240304	24.78	15550	-27.78	20240513	9000	24.78	20240304	25200	-55.44	20230816	9000	24.78	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
39	20240527	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11260	470	2	4.36	704406640	62896	76.38	10910	11430	10870	14020	7560	10790	11200.20	0.40	7342	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	489	-11.83	1.81	12	1.45	-952.00	6225.00	25200	20230816	-55.32	9000	20240304	25.11	15550	-27.59	20240513	9000	25.11	20240304	25200	-55.32	20230816	9000	25.11	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
40	20240527	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	530	2	4.91	499022340	44778	54.38	10910	11400	10870	14020	7560	10790	11145.16	0.40	6732	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	492	-11.89	1.82	12	1.03	-952.00	6225.00	25200	20230816	-55.08	9000	20240304	25.78	15550	-27.20	20240513	9000	25.78	20240304	25200	-55.08	20230816	9000	25.78	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
41	20240527	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	260	2	2.41	52806280	4810	5.84	10910	11090	10900	14020	7560	10790	10982.44	0.40	-103	11770	11280	10890	10400	10010	11085	10205	22	3230	500	7550	10	1	4343920	480	-11.61	1.78	12	0.11	-952.00	6225.00	25200	20230816	-56.15	9000	20240304	22.78	15550	-28.94	20240513	9000	22.78	20240304	25200	-56.15	20230816	9000	22.78	20240304	0.84	N	247660	500	21 억	17325	N	N	N	00	N
42	20240524	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	-620	5	-5.43	874132840	79160	55.30	11260	11380	10500	14830	7990	11410	11044.97	0.37	1423	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	469	-11.33	1.73	12	1.82	-952.00	6225.00	25200	20230816	-57.18	9000	20240304	19.89	15550	-30.61	20240513	9000	19.89	20240304	25200	-57.18	20230816	9000	19.89	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
43	20240524	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-600	5	-5.26	720585390	64885	45.32	11260	11380	10500	14830	7990	11410	11105.48	0.37	942	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	470	-11.36	1.74	12	1.49	-952.00	6225.00	25200	20230816	-57.10	9000	20240304	20.11	15550	-30.48	20240513	9000	20.11	20240304	25200	-57.10	20230816	9000	20.11	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
44	20240524	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	-260	5	-2.28	435760300	38870	27.15	11260	11380	11010	14830	7990	11410	11210.61	0.37	1543	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	484	-11.71	1.79	12	0.89	-952.00	6225.00	25200	20230816	-55.75	9000	20240304	23.89	15550	-28.30	20240513	9000	23.89	20240304	25200	-55.75	20230816	9000	23.89	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
45	20240524	130936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	-260	5	-2.28	392338650	34977	24.43	11260	11380	11010	14830	7990	11410	11216.94	0.37	1490	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	484	-11.71	1.79	12	0.81	-952.00	6225.00	25200	20230816	-55.75	9000	20240304	23.89	15550	-28.30	20240513	9000	23.89	20240304	25200	-55.75	20230816	9000	23.89	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
46	20240524	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	-160	5	-1.40	312697240	27871	19.47	11260	11380	11010	14830	7990	11410	11219.31	0.37	1423	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	489	-11.82	1.81	12	0.64	-952.00	6225.00	25200	20230816	-55.36	9000	20240304	25.00	15550	-27.65	20240513	9000	25.00	20240304	25200	-55.36	20230816	9000	25.00	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
47	20240524	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-180	5	-1.58	271860920	24237	16.93	11260	11380	11010	14830	7990	11410	11216.61	0.37	292	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	488	-11.80	1.80	12	0.56	-952.00	6225.00	25200	20230816	-55.44	9000	20240304	24.78	15550	-27.78	20240513	9000	24.78	20240304	25200	-55.44	20230816	9000	24.78	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
48	20240524	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	-160	5	-1.40	205042600	18287	12.77	11260	11380	11010	14830	7990	11410	11212.26	0.37	-822	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	489	-11.82	1.81	12	0.42	-952.00	6225.00	25200	20230816	-55.36	9000	20240304	25.00	15550	-27.65	20240513	9000	25.00	20240304	25200	-55.36	20230816	9000	25.00	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
49	20240524	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-170	5	-1.49	73614680	6578	4.60	11260	11380	11010	14830	7990	11410	11190.38	0.37	-1777	12043	11726	11303	10986	10563	11885	11145	22	3420	500	7980	10	1	4343920	488	-11.81	1.81	12	0.15	-952.00	6225.00	25200	20230816	-55.40	9000	20240304	24.89	15550	-27.72	20240513	9000	24.89	20240304	25200	-55.40	20230816	9000	24.89	20240304	0.87	N	247660	500	21 억	16135	N	N	N	00	N
50	20240523	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	260	2	2.33	1592737080	140550	76.83	11200	11620	10880	14490	7810	11150	11331.50	0.35	730	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	496	-11.99	1.83	12	3.24	-952.00	6225.00	25200	20230816	-54.72	9000	20240304	26.78	15550	-26.62	20240513	9000	26.78	20240304	25200	-54.72	20230816	9000	26.78	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
51	20240523	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	70	2	0.63	1485545290	131073	71.65	11200	11620	10880	14490	7810	11150	11333.72	0.35	959	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	487	-11.79	1.80	12	3.02	-952.00	6225.00	25200	20230816	-55.48	9000	20240304	24.67	15550	-27.85	20240513	9000	24.67	20240304	25200	-55.48	20230816	9000	24.67	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
52	20240523	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	100	2	0.90	1362344750	120107	65.66	11200	11620	10880	14490	7810	11150	11342.76	0.35	1079	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	489	-11.82	1.81	12	2.76	-952.00	6225.00	25200	20230816	-55.36	9000	20240304	25.00	15550	-27.65	20240513	9000	25.00	20240304	25200	-55.36	20230816	9000	25.00	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
53	20240523	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	170	2	1.52	1257446850	110829	60.59	11200	11620	10880	14490	7810	11150	11345.83	0.35	3362	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	492	-11.89	1.82	12	2.55	-952.00	6225.00	25200	20230816	-55.08	9000	20240304	25.78	15550	-27.20	20240513	9000	25.78	20240304	25200	-55.08	20230816	9000	25.78	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
54	20240523	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	200	2	1.79	1160593880	102296	55.92	11200	11620	10880	14490	7810	11150	11345.45	0.35	5087	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	493	-11.92	1.82	12	2.35	-952.00	6225.00	25200	20230816	-54.96	9000	20240304	26.11	15550	-27.01	20240513	9000	26.11	20240304	25200	-54.96	20230816	9000	26.11	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
55	20240523	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	260	2	2.33	1070347080	94345	51.58	11200	11620	10880	14490	7810	11150	11345.03	0.35	3928	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	496	-11.99	1.83	12	2.17	-952.00	6225.00	25200	20230816	-54.72	9000	20240304	26.78	15550	-26.62	20240513	9000	26.78	20240304	25200	-54.72	20230816	9000	26.78	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
56	20240523	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11520	370	2	3.32	792888510	70183	38.37	11200	11610	10880	14490	7810	11150	11297.44	0.35	2944	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	500	-12.10	1.85	12	1.62	-952.00	6225.00	25200	20230816	-54.29	9000	20240304	28.00	15550	-25.92	20240513	9000	28.00	20240304	25200	-54.29	20230816	9000	28.00	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
57	20240523	090940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	-260	5	-2.33	177725680	16000	8.75	11200	11250	10880	14490	7810	11150	11107.85	0.35	-4815	11996	11572	11226	10802	10456	11785	11015	22	3340	500	7800	10	1	4343920	473	-11.44	1.75	12	0.37	-952.00	6225.00	25200	20230816	-56.79	9000	20240304	21.00	15550	-29.97	20240513	9000	21.00	20240304	25200	-56.79	20230816	9000	21.00	20240304	0.89	N	247660	500	21 억	15091	N	N	N	00	N
58	20240522	160924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	220	2	2.01	2047593130	181573	70.94	10940	11650	10880	14200	7660	10930	11277.27	0.32	1914	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	484	-11.71	1.79	12	4.18	-952.00	6225.00	25200	20230816	-55.75	9000	20240304	23.89	15550	-28.30	20240513	9000	23.89	20240304	25200	-55.75	20230816	9000	23.89	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
59	20240522	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	160	2	1.46	1969296400	174534	68.19	10940	11650	10880	14200	7660	10930	11283.17	0.32	3246	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	482	-11.65	1.78	12	4.02	-952.00	6225.00	25200	20230816	-55.99	9000	20240304	23.22	15550	-28.68	20240513	9000	23.22	20240304	25200	-55.99	20230816	9000	23.22	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
60	20240522	140933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	340	2	3.11	1704139420	150672	58.87	10940	11650	10880	14200	7660	10930	11310.26	0.32	1833	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	490	-11.84	1.81	12	3.47	-952.00	6225.00	25200	20230816	-55.28	9000	20240304	25.22	15550	-27.52	20240513	9000	25.22	20240304	25200	-55.28	20230816	9000	25.22	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
61	20240522	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	420	2	3.84	964060550	86136	33.65	10940	11400	10880	14200	7660	10930	11192.31	0.32	3111	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	493	-11.92	1.82	12	1.98	-952.00	6225.00	25200	20230816	-54.96	9000	20240304	26.11	15550	-27.01	20240513	9000	26.11	20240304	25200	-54.96	20230816	9000	26.11	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
62	20240522	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	340	2	3.11	735128560	65923	25.76	10940	11340	10880	14200	7660	10930	11151.32	0.32	4001	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	490	-11.84	1.81	12	1.52	-952.00	6225.00	25200	20230816	-55.28	9000	20240304	25.22	15550	-27.52	20240513	9000	25.22	20240304	25200	-55.28	20230816	9000	25.22	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
63	20240522	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	270	2	2.47	620462540	55729	21.77	10940	11340	10880	14200	7660	10930	11133.57	0.32	2454	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	487	-11.76	1.80	12	1.28	-952.00	6225.00	25200	20230816	-55.56	9000	20240304	24.44	15550	-27.97	20240513	9000	24.44	20240304	25200	-55.56	20230816	9000	24.44	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
64	20240522	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	220	2	2.01	437614650	39447	15.41	10940	11290	10880	14200	7660	10930	11093.74	0.32	-3134	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	484	-11.71	1.79	12	0.91	-952.00	6225.00	25200	20230816	-55.75	9000	20240304	23.89	15550	-28.30	20240513	9000	23.89	20240304	25200	-55.75	20230816	9000	23.89	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
65	20240522	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	70	2	0.64	86053590	7862	3.07	10940	11010	10880	14200	7660	10930	10945.51	0.32	752	12376	11652	11266	10542	10156	11460	10350	22	3270	500	7650	10	1	4343920	478	-11.55	1.77	12	0.18	-952.00	6225.00	25200	20230816	-56.35	9000	20240304	22.22	15550	-29.26	20240513	9000	22.22	20240304	25200	-56.35	20230816	9000	22.22	20240304	1.04	N	247660	500	21 억	13685	N	N	N	00	N
66	20240521	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-970	5	-8.15	2841420910	254510	175.23	11850	11990	10880	15470	8330	11900	11164.59	0.44	-5640	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	475	-11.48	1.76	12	5.86	-952.00	6225.00	25200	20230816	-56.63	9000	20240304	21.44	15550	-29.71	20240513	9000	21.44	20240304	25200	-56.63	20230816	9000	21.44	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
67	20240521	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-980	5	-8.24	2722694560	243635	167.75	11850	11990	10880	15470	8330	11900	11175.19	0.44	-5659	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	474	-11.47	1.75	12	5.61	-952.00	6225.00	25200	20230816	-56.67	9000	20240304	21.33	15550	-29.77	20240513	9000	21.33	20240304	25200	-56.67	20230816	9000	21.33	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
68	20240521	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	-990	5	-8.32	2540009040	226909	156.23	11850	11990	10880	15470	8330	11900	11193.84	0.44	-7437	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	474	-11.46	1.75	12	5.22	-952.00	6225.00	25200	20230816	-56.71	9000	20240304	21.22	15550	-29.84	20240513	9000	21.22	20240304	25200	-56.71	20230816	9000	21.22	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
69	20240521	130927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	-980	5	-8.24	2315886630	206375	142.09	11850	11990	10880	15470	8330	11900	11221.62	0.44	-6399	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	474	-11.47	1.75	12	4.75	-952.00	6225.00	25200	20230816	-56.67	9000	20240304	21.33	15550	-29.77	20240513	9000	21.33	20240304	25200	-56.67	20230816	9000	21.33	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
70	20240521	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-970	5	-8.15	2176306480	193630	133.32	11850	11990	10880	15470	8330	11900	11239.38	0.44	-5830	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	475	-11.48	1.76	12	4.46	-952.00	6225.00	25200	20230816	-56.63	9000	20240304	21.44	15550	-29.71	20240513	9000	21.44	20240304	25200	-56.63	20230816	9000	21.44	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
71	20240521	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	-810	5	-6.81	1926644640	170899	117.67	11850	11990	10890	15470	8330	11900	11273.45	0.44	-2864	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	482	-11.65	1.78	12	3.93	-952.00	6225.00	25200	20230816	-55.99	9000	20240304	23.22	15550	-28.68	20240513	9000	23.22	20240304	25200	-55.99	20230816	9000	23.22	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
72	20240521	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	-750	5	-6.30	1470865880	129609	89.24	11850	11990	10890	15470	8330	11900	11348.33	0.44	6436	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	484	-11.71	1.79	12	2.98	-952.00	6225.00	25200	20230816	-55.75	9000	20240304	23.89	15550	-28.30	20240513	9000	23.89	20240304	25200	-55.75	20230816	9000	23.89	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
73	20240521	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11980	80	2	0.67	124851730	10511	7.24	11850	11990	11830	15470	8330	11900	11878.12	0.44	1171	12726	12312	12036	11622	11346	12175	11485	22	3570	500	8330	10	1	4343920	520	-12.58	1.92	12	0.24	-952.00	6225.00	25200	20230816	-52.46	9000	20240304	33.11	15550	-22.96	20240513	9000	33.11	20240304	25200	-52.46	20230816	9000	33.11	20240304	1.10	N	247660	500	21 억	19238	N	N	N	00	N
74	20240517	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	-430	5	-3.35	6827893500	522870	143.27	12850	13660	12410	16700	9000	12850	13058.88	0.28	-6353	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	540	-13.05	2.00	12	12.04	-952.00	6225.00	25200	20230816	-50.71	9000	20240304	38.00	15550	-20.13	20240513	9000	38.00	20240304	25200	-50.71	20230816	9000	38.00	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
75	20240517	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	-320	5	-2.49	6657000630	509152	139.51	12850	13660	12410	16700	9000	12850	13074.68	0.28	-4992	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	544	-13.16	2.01	12	11.72	-952.00	6225.00	25200	20230816	-50.28	9000	20240304	39.22	15550	-19.42	20240513	9000	39.22	20240304	25200	-50.28	20230816	9000	39.22	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
76	20240517	140924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-340	5	-2.65	6286349960	479649	131.43	12850	13660	12410	16700	9000	12850	13106.15	0.28	-6001	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	543	-13.14	2.01	12	11.04	-952.00	6225.00	25200	20230816	-50.36	9000	20240304	39.00	15550	-19.55	20240513	9000	39.00	20240304	25200	-50.36	20230816	9000	39.00	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
77	20240517	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-90	5	-0.70	5970639270	454543	124.55	12850	13660	12410	16700	9000	12850	13135.48	0.28	-5580	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	554	-13.40	2.05	12	10.46	-952.00	6225.00	25200	20230816	-49.37	9000	20240304	41.78	15550	-17.94	20240513	9000	41.78	20240304	25200	-49.37	20230816	9000	41.78	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
78	20240517	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	-30	5	-0.23	5669584690	431117	118.13	12850	13660	12410	16700	9000	12850	13150.92	0.28	-4240	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	557	-13.47	2.06	12	9.92	-952.00	6225.00	25200	20230816	-49.13	9000	20240304	42.44	15550	-17.56	20240513	9000	42.44	20240304	25200	-49.13	20230816	9000	42.44	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
79	20240517	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	60	2	0.47	5317452980	403724	110.63	12850	13660	12410	16700	9000	12850	13171.01	0.28	-2644	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	561	-13.56	2.07	12	9.29	-952.00	6225.00	25200	20230816	-48.77	9000	20240304	43.44	15550	-16.98	20240513	9000	43.44	20240304	25200	-48.77	20230816	9000	43.44	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
80	20240517	100912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-390	5	-3.04	646254310	50843	13.93	12850	12960	12460	16700	9000	12850	12710.78	0.28	-15	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	541	-13.09	2.00	12	1.17	-952.00	6225.00	25200	20230816	-50.56	9000	20240304	38.44	15550	-19.87	20240513	9000	38.44	20240304	25200	-50.56	20230816	9000	38.44	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
81	20240517	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-90	5	-0.70	219221160	17125	4.69	12850	12960	12650	16700	9000	12850	12801.24	0.28	-69	13583	13216	12933	12566	12283	13075	12425	22	3850	500	8990	10	1	4343920	554	-13.40	2.05	12	0.39	-952.00	6225.00	25200	20230816	-49.37	9000	20240304	41.78	15550	-17.94	20240513	9000	41.78	20240304	25200	-49.37	20230816	9000	41.78	20240304	1.20	N	247660	500	21 억	12118	N	N	N	00	N
82	20240516	160909	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-570	5	-4.25	4648660340	358086	14.38	13180	13300	12650	17440	9400	13420	12982.69	0.70	-18116	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	558	-13.50	2.06	12	8.24	-952.00	6225.00	25200	20230816	-49.01	9000	20240304	42.78	15550	-17.36	20240513	9000	42.78	20240304	25200	-49.01	20230816	9000	42.78	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
83	20240516	150908	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-740	5	-5.51	4401573120	338737	13.60	13180	13300	12650	17440	9400	13420	12993.84	0.70	-18102	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	551	-13.32	2.04	12	7.80	-952.00	6225.00	25200	20230816	-49.68	9000	20240304	40.89	15550	-18.46	20240513	9000	40.89	20240304	25200	-49.68	20230816	9000	40.89	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
84	20240516	140914	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-520	5	-3.87	3795105920	291349	11.70	13180	13300	12730	17440	9400	13420	13025.73	0.70	-8921	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	560	-13.55	2.07	12	6.71	-952.00	6225.00	25200	20230816	-48.81	9000	20240304	43.33	15550	-17.04	20240513	9000	43.33	20240304	25200	-48.81	20230816	9000	43.33	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
85	20240516	130909	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-340	5	-2.53	3502595050	268689	10.79	13180	13300	12730	17440	9400	13420	13035.61	0.70	-7061	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	568	-13.74	2.10	12	6.19	-952.00	6225.00	25200	20230816	-48.10	9000	20240304	45.33	15550	-15.88	20240513	9000	45.33	20240304	25200	-48.10	20230816	9000	45.33	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
86	20240516	120907	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12920	-500	5	-3.73	2564983960	196177	7.88	13180	13300	12870	17440	9400	13420	13074.52	0.70	-8707	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	561	-13.57	2.08	12	4.52	-952.00	6225.00	25200	20230816	-48.73	9000	20240304	43.56	15550	-16.91	20240513	9000	43.56	20240304	25200	-48.73	20230816	9000	43.56	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
87	20240516	110905	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-480	5	-3.58	2165299830	165330	6.64	13180	13300	12870	17440	9400	13420	13096.48	0.70	-7355	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	562	-13.59	2.08	12	3.81	-952.00	6225.00	25200	20230816	-48.65	9000	20240304	43.78	15550	-16.78	20240513	9000	43.78	20240304	25200	-48.65	20230816	9000	43.78	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
88	20240516	100909	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-350	5	-2.61	1647120640	125599	5.04	13180	13300	12870	17440	9400	13420	13113.67	0.70	4566	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	568	-13.73	2.10	12	2.89	-952.00	6225.00	25200	20230816	-48.13	9000	20240304	45.22	15550	-15.95	20240513	9000	45.22	20240304	25200	-48.13	20230816	9000	45.22	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
89	20240516	090909	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	-160	5	-1.19	713357320	54511	2.19	13180	13300	12870	17440	9400	13420	13085.35	0.70	3420	16500	14960	13910	12370	11320	15730	13140	22	4020	500	9390	10	1	4343920	576	-13.93	2.13	12	1.25	-952.00	6225.00	25200	20230816	-47.38	9000	20240304	47.33	15550	-14.73	20240513	9000	47.33	20240304	25200	-47.38	20230816	9000	47.33	20240304	1.17	N	247660	500	21 억	30203	N	N	N	01	N
90	20240514	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13420	310	2	2.36	34995442040	2471412	82.86	13260	15450	12860	17040	9180	13110	14161.77	0.44	12430	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	583	-14.10	2.16	12	56.89	-952.00	6225.00	25200	20230816	-46.75	9000	20240304	49.11	15550	-13.70	20240513	9000	49.11	20240304	25200	-46.75	20230816	9000	49.11	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
91	20240514	150922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	200	2	1.53	34406899050	2427359	81.38	13260	15450	12860	17040	9180	13110	14174.73	0.44	10726	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	578	-13.98	2.14	12	55.88	-952.00	6225.00	25200	20230816	-47.18	9000	20240304	47.89	15550	-14.41	20240513	9000	47.89	20240304	25200	-47.18	20230816	9000	47.89	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
92	20240514	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	230	2	1.75	33186386710	2335577	78.30	13260	15450	12860	17040	9180	13110	14209.19	0.44	10394	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	579	-14.01	2.14	12	53.77	-952.00	6225.00	25200	20230816	-47.06	9000	20240304	48.22	15550	-14.21	20240513	9000	48.22	20240304	25200	-47.06	20230816	9000	48.22	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
93	20240514	130921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	710	2	5.42	29354325210	2051711	68.78	13260	15450	12860	17040	9180	13110	14307.39	0.44	281	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	600	-14.52	2.22	12	47.23	-952.00	6225.00	25200	20230816	-45.16	9000	20240304	53.56	15550	-11.13	20240513	9000	53.56	20240304	25200	-45.16	20230816	9000	53.56	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
94	20240514	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-170	5	-1.30	5984358820	451594	15.14	13260	13650	12860	17040	9180	13110	13251.71	0.44	8058	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	562	-13.59	2.08	12	10.40	-952.00	6225.00	25200	20230816	-48.65	9000	20240304	43.78	15550	-16.78	20240513	9000	43.78	20240304	25200	-48.65	20230816	9000	43.78	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
95	20240514	110919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	-100	5	-0.76	4057905160	306710	10.28	13260	13650	12860	17040	9180	13110	13230.53	0.44	1749	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	565	-13.67	2.09	12	7.06	-952.00	6225.00	25200	20230816	-48.37	9000	20240304	44.56	15550	-16.33	20240513	9000	44.56	20240304	25200	-48.37	20230816	9000	44.56	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
96	20240514	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-90	5	-0.69	3630169820	273780	9.18	13260	13650	12860	17040	9180	13110	13259.58	0.44	3101	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	566	-13.68	2.09	12	6.30	-952.00	6225.00	25200	20230816	-48.33	9000	20240304	44.67	15550	-16.27	20240513	9000	44.67	20240304	25200	-48.33	20230816	9000	44.67	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
97	20240514	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	50	2	0.38	636255850	48777	1.64	13260	13290	12860	17040	9180	13110	13043.84	0.44	8529	16690	14900	13760	11970	10830	14330	11400	22	3930	500	9170	10	1	4343920	572	-13.82	2.11	12	1.12	-952.00	6225.00	25200	20230816	-47.78	9000	20240304	46.22	15550	-15.37	20240513	9000	46.22	20240304	25200	-47.78	20230816	9000	46.22	20240304	1.24	N	247660	500	21 억	18906	N	N	N	00	N
98	20240513	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	600	2	4.80	41332963090	2967742	164.69	13550	15550	12620	16260	8760	12510	13935.13	0.54	-3578	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	569	-13.77	2.11	12	68.32	-952.00	6225.00	25200	20230816	-47.98	9000	20240304	45.67	15550	-15.69	20240513	9000	45.67	20240304	25200	-47.98	20230816	9000	45.67	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
99	20240513	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	360	2	2.88	40824686980	2928800	162.53	13550	15550	12620	16260	8760	12510	13946.43	0.54	-3426	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	559	-13.52	2.07	12	67.42	-952.00	6225.00	25200	20230816	-48.93	9000	20240304	43.00	15550	-17.23	20240513	9000	43.00	20240304	25200	-48.93	20230816	9000	43.00	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
100	20240513	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13130	620	2	4.96	39972579260	2863075	158.89	13550	15550	12620	16260	8760	12510	13969.08	0.54	-2255	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	570	-13.79	2.11	12	65.91	-952.00	6225.00	25200	20230816	-47.90	9000	20240304	45.89	15550	-15.56	20240513	9000	45.89	20240304	25200	-47.90	20230816	9000	45.89	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
101	20240513	130912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	710	2	5.68	39528891250	2829273	157.01	13550	15550	12620	16260	8760	12510	13979.21	0.54	-1698	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	574	-13.89	2.12	12	65.13	-952.00	6225.00	25200	20230816	-47.54	9000	20240304	46.89	15550	-14.98	20240513	9000	46.89	20240304	25200	-47.54	20230816	9000	46.89	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
102	20240513	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	830	2	6.63	37911950200	2706959	150.22	13550	15550	12620	16260	8760	12510	14013.72	0.54	1175	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	579	-14.01	2.14	12	62.32	-952.00	6225.00	25200	20230816	-47.06	9000	20240304	48.22	15550	-14.21	20240513	9000	48.22	20240304	25200	-47.06	20230816	9000	48.22	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
103	20240513	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	1450	2	11.59	31266428200	2217289	123.05	13550	15550	12620	16260	8760	12510	14112.07	0.54	-618	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	606	-14.66	2.24	12	51.04	-952.00	6225.00	25200	20230816	-44.60	9000	20240304	55.11	15550	-10.23	20240513	9000	55.11	20240304	25200	-44.60	20230816	9000	55.11	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
104	20240513	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	510	2	4.08	24740294800	1732482	96.14	13550	15550	13000	16260	8760	12510	14295.77	0.54	-1050	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	566	-13.68	2.09	12	39.88	-952.00	6225.00	25200	20230816	-48.33	9000	20240304	44.67	15550	-16.27	20240513	9000	44.67	20240304	25200	-48.33	20230816	9000	44.67	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
105	20240513	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	2150	2	17.19	14769098680	1010578	56.08	13550	15550	13550	16260	8760	12510	14646.31	0.54	2852	14410	13460	11560	10610	8710	13935	11085	22	3750	500	8750	10	1	4343920	637	-15.40	2.36	12	23.26	-952.00	6225.00	25200	20230816	-41.83	9000	20240304	62.89	15550	-5.72	20240513	9000	62.89	20240304	25200	-41.83	20230816	9000	62.89	20240304	1.22	N	247660	500	21 억	23306	N	N	N	00	N
106	20240510	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	2880	1	29.91	20479797490	1730567	24893.08	9980	12510	9660	12510	6750	9630	11826.40	0.91	-11797	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	543	-13.14	2.01	12	39.84	-952.00	6225.00	25200	20230816	-50.36	9000	20240304	39.00	14300	-12.52	20240111	9000	39.00	20240304	25200	-50.36	20230816	9000	39.00	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
107	20240510	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	2880	1	29.91	20096541130	1699931	24452.40	9980	12510	9660	12510	6750	9630	11821.97	0.91	-14990	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	543	-13.14	2.01	12	39.13	-952.00	6225.00	25200	20230816	-50.36	9000	20240304	39.00	14300	-12.52	20240111	9000	39.00	20240304	25200	-50.36	20230816	9000	39.00	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
108	20240510	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11780	2150	2	22.33	8962405180	792094	11393.76	9980	12210	9660	12510	6750	9630	11314.83	0.91	-12677	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	512	-12.37	1.89	12	18.23	-952.00	6225.00	25200	20230816	-53.25	9000	20240304	30.89	14300	-17.62	20240111	9000	30.89	20240304	25200	-53.25	20230816	9000	30.89	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
109	20240510	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	850	2	8.83	2113205770	200838	2888.92	9980	10970	9660	12510	6750	9630	10521.94	0.91	12562	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	455	-11.01	1.68	12	4.62	-952.00	6225.00	25200	20230816	-58.41	9000	20240304	16.44	14300	-26.71	20240111	9000	16.44	20240304	25200	-58.41	20230816	9000	16.44	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
110	20240510	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	790	2	8.20	1988733920	188923	2717.53	9980	10970	9660	12510	6750	9630	10526.69	0.91	12639	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	453	-10.95	1.67	12	4.35	-952.00	6225.00	25200	20230816	-58.65	9000	20240304	15.78	14300	-27.13	20240111	9000	15.78	20240304	25200	-58.65	20230816	9000	15.78	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
111	20240510	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	870	2	9.03	411582180	40348	580.38	9980	10580	9660	12510	6750	9630	10200.81	0.91	1795	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	456	-11.03	1.69	12	0.93	-952.00	6225.00	25200	20230816	-58.33	9000	20240304	16.67	14300	-26.57	20240111	9000	16.67	20240304	25200	-58.33	20230816	9000	16.67	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
112	20240510	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	230	2	2.39	49321270	4967	71.45	9980	9980	9660	12510	6750	9630	9929.79	0.91	-225	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	428	-10.36	1.58	12	0.11	-952.00	6225.00	25200	20230816	-60.87	9000	20240304	9.56	14300	-31.05	20240111	9000	9.56	20240304	25200	-60.87	20230816	9000	9.56	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
113	20240510	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	320	2	3.32	22365240	2249	32.35	9980	9980	9660	12510	6750	9630	9944.53	0.91	-191	9876	9752	9686	9562	9496	9720	9530	22	2880	500	6740	10	1	4343920	432	-10.45	1.60	12	0.05	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.26	N	247660	500	21 억	39353	N	N	N	00	N
114	20240509	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	-80	5	-0.82	67182090	6925	30.82	9690	9810	9620	12620	6800	9710	9701.38	0.91	-156	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	418	-10.12	1.55	12	0.16	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	14300	-32.66	20240111	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
115	20240509	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-40	5	-0.41	61874290	6375	28.37	9690	9810	9650	12620	6800	9710	9705.77	0.91	-144	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	420	-10.16	1.55	12	0.15	-952.00	6225.00	25200	20230816	-61.63	9000	20240304	7.44	14300	-32.38	20240111	9000	7.44	20240304	25200	-61.63	20230816	9000	7.44	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
116	20240509	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	80	2	0.82	49717940	5122	22.80	9690	9810	9650	12620	6800	9710	9706.74	0.91	365	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	425	-10.28	1.57	12	0.12	-952.00	6225.00	25200	20230816	-61.15	9000	20240304	8.78	14300	-31.54	20240111	9000	8.78	20240304	25200	-61.15	20230816	9000	8.78	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
117	20240509	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	80	2	0.82	46938790	4838	21.53	9690	9810	9650	12620	6800	9710	9702.11	0.91	365	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	425	-10.28	1.57	12	0.11	-952.00	6225.00	25200	20230816	-61.15	9000	20240304	8.78	14300	-31.54	20240111	9000	8.78	20240304	25200	-61.15	20230816	9000	8.78	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
118	20240509	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-10	5	-0.10	36860390	3799	16.91	9690	9810	9650	12620	6800	9710	9702.66	0.91	132	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	421	-10.19	1.56	12	0.09	-952.00	6225.00	25200	20230816	-61.51	9000	20240304	7.78	14300	-32.17	20240111	9000	7.78	20240304	25200	-61.51	20230816	9000	7.78	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
119	20240509	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	40	2	0.41	31384270	3235	14.40	9690	9810	9650	12620	6800	9710	9701.47	0.91	103	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	424	-10.24	1.57	12	0.07	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	14300	-31.82	20240111	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
120	20240509	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	0	3	0.00	21656420	2232	9.93	9690	9810	9680	12620	6800	9710	9702.70	0.91	192	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	422	-10.20	1.56	12	0.05	-952.00	6225.00	25200	20230816	-61.47	9000	20240304	7.89	14300	-32.10	20240111	9000	7.89	20240304	25200	-61.47	20230816	9000	7.89	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
121	20240509	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	40	2	0.41	3586520	370	1.65	9690	9810	9680	12620	6800	9710	9693.30	0.91	-35	10243	9976	9723	9456	9203	10110	9590	22	2910	500	6790	10	1	4343920	424	-10.24	1.57	12	0.01	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	14300	-31.82	20240111	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	1.26	N	247660	500	21 억	39680	N	N	N	00	N
122	20240508	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	190	2	2.00	219917280	22468	325.20	9530	9990	9470	12370	6670	9520	9788.03	0.84	1615	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	422	-10.20	1.56	12	0.52	-952.00	6225.00	25200	20230816	-61.47	9000	20240304	7.89	14300	-32.10	20240111	9000	7.89	20240304	25200	-61.47	20230816	9000	7.89	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
123	20240508	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	250	2	2.63	208535900	21296	308.24	9530	9990	9470	12370	6670	9520	9792.26	0.84	1485	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	424	-10.26	1.57	12	0.49	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	14300	-31.68	20240111	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
124	20240508	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	270	2	2.84	196452430	20054	290.26	9530	9990	9470	12370	6670	9520	9796.17	0.84	677	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	425	-10.28	1.57	12	0.46	-952.00	6225.00	25200	20230816	-61.15	9000	20240304	8.78	14300	-31.54	20240111	9000	8.78	20240304	25200	-61.15	20230816	9000	8.78	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
125	20240508	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	350	2	3.68	181471600	18518	268.03	9530	9990	9470	12370	6670	9520	9799.74	0.84	463	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	429	-10.37	1.59	12	0.43	-952.00	6225.00	25200	20230816	-60.83	9000	20240304	9.67	14300	-30.98	20240111	9000	9.67	20240304	25200	-60.83	20230816	9000	9.67	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
126	20240508	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	260	2	2.73	149066330	15223	220.34	9530	9990	9470	12370	6670	9520	9792.18	0.84	357	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	425	-10.27	1.57	12	0.35	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	14300	-31.61	20240111	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
127	20240508	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	260	2	2.73	135363890	13820	200.03	9530	9990	9470	12370	6670	9520	9794.78	0.84	322	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	425	-10.27	1.57	12	0.32	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	14300	-31.61	20240111	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
128	20240508	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	330	2	3.47	43376660	4508	65.25	9530	9850	9470	12370	6670	9520	9622.15	0.84	732	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	428	-10.35	1.58	12	0.10	-952.00	6225.00	25200	20230816	-60.91	9000	20240304	9.44	14300	-31.12	20240111	9000	9.44	20240304	25200	-60.91	20230816	9000	9.44	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
129	20240508	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	0	3	0.00	5129220	540	7.82	9530	9530	9470	12370	6670	9520	9498.56	0.84	-153	9673	9596	9513	9436	9353	9555	9395	22	2850	500	6660	10	1	4343920	414	-10.00	1.53	12	0.01	-952.00	6225.00	25200	20230816	-62.22	9000	20240304	5.78	14300	-33.43	20240111	9000	5.78	20240304	25200	-62.22	20230816	9000	5.78	20240304	1.26	N	247660	500	21 억	36465	N	N	N	00	N
130	20240503	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	120	2	1.28	92046990	9769	73.63	9440	9550	9330	12220	6580	9400	9422.35	0.87	-251	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	414	-10.00	1.53	12	0.22	-952.00	6225.00	25200	20230816	-62.22	9000	20240304	5.78	14300	-33.43	20240111	9000	5.78	20240304	25200	-62.22	20230816	9000	5.78	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
131	20240503	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	150	2	1.60	85143700	9043	68.16	9440	9550	9330	12220	6580	9400	9415.43	0.87	-313	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	415	-10.03	1.53	12	0.21	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	14300	-33.22	20240111	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
132	20240503	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	0	3	0.00	49286780	5258	39.63	9440	9450	9330	12220	6580	9400	9373.67	0.87	330	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	408	-9.87	1.51	12	0.12	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
133	20240503	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	-30	5	-0.32	42137820	4497	33.90	9440	9450	9330	12220	6580	9400	9370.21	0.87	330	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	407	-9.84	1.51	12	0.10	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
134	20240503	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	50	2	0.53	41273400	4405	33.20	9440	9450	9330	12220	6580	9400	9369.67	0.87	307	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	411	-9.93	1.52	12	0.10	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	14300	-33.92	20240111	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
135	20240503	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-50	5	-0.53	27314280	2914	21.96	9440	9450	9330	12220	6580	9400	9373.47	0.87	217	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	406	-9.82	1.50	12	0.07	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	14300	-34.62	20240111	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
136	20240503	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-10	5	-0.11	19971650	2129	16.05	9440	9450	9330	12220	6580	9400	9380.77	0.87	219	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	408	-9.86	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
137	20240503	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	50	2	0.53	1356230	144	1.09	9440	9450	9380	12220	6580	9400	9418.26	0.87	32	9586	9492	9396	9302	9206	9445	9255	22	2820	500	6580	10	1	4343920	411	-9.93	1.52	12	0.00	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	14300	-33.92	20240111	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.26	N	247660	500	21 억	37834	N	N	N	00	N
138	20240502	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-40	5	-0.42	120204720	12837	146.39	9430	9490	9300	12270	6610	9440	9363.93	0.76	4841	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	408	-9.87	1.51	12	0.30	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
139	20240502	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-50	5	-0.53	118038550	12605	143.75	9430	9490	9300	12270	6610	9440	9364.42	0.76	4845	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	408	-9.86	1.51	12	0.29	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
140	20240502	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-50	5	-0.53	65238230	6948	79.23	9430	9490	9300	12270	6610	9440	9389.50	0.76	2523	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	408	-9.86	1.51	12	0.16	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
141	20240502	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	0	3	0.00	58201220	6200	70.70	9430	9490	9300	12270	6610	9440	9387.29	0.76	2437	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	410	-9.92	1.52	12	0.14	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	14300	-33.99	20240111	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
142	20240502	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9410	-30	5	-0.32	52871430	5635	64.26	9430	9490	9300	12270	6610	9440	9382.69	0.76	2327	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	409	-9.88	1.51	12	0.13	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	14300	-34.20	20240111	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
143	20240502	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	50	2	0.53	50534190	5387	61.43	9430	9490	9300	12270	6610	9440	9380.77	0.76	2326	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	412	-9.97	1.52	12	0.12	-952.00	6225.00	25200	20230816	-62.34	9000	20240304	5.44	14300	-33.64	20240111	9000	5.44	20240304	25200	-62.34	20230816	9000	5.44	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
144	20240502	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-10	5	-0.11	46868560	4999	57.01	9430	9440	9300	12270	6610	9440	9375.59	0.76	2317	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	410	-9.91	1.51	12	0.12	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N
145	20240502	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9360	-80	5	-0.85	2456210	263	3.00	9430	9430	9300	12270	6610	9440	9339.20	0.76	4	9666	9552	9466	9352	9266	9510	9310	22	2830	500	6600	10	1	4343920	407	-9.83	1.50	12	0.01	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	14300	-34.55	20240111	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	1.28	N	247660	500	21 억	32993	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History