KissMeData/263810/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	25	2	0.68	81751510	22370	56.00	3630	3690	3625	4760	2570	3665	3654.52	0.91	1225	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	526	23.50	1.21	12	0.16	157.00	3048.00	6170	20230704	-40.19	3280	20231027	12.50	6140	-39.90	20240124	3605	2.36	20240625	6170	-40.19	20230704	3280	12.50	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
3	20240628	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	25	2	0.68	77161465	21122	52.88	3630	3690	3625	4760	2570	3665	3653.13	0.91	1252	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	526	23.50	1.21	12	0.15	157.00	3048.00	6170	20230704	-40.19	3280	20231027	12.50	6140	-39.90	20240124	3605	2.36	20240625	6170	-40.19	20230704	3280	12.50	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
4	20240628	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-5	5	-0.14	56044435	15370	38.48	3630	3685	3625	4760	2570	3665	3646.35	0.91	126	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	521	23.31	1.20	12	0.11	157.00	3048.00	6170	20230704	-40.68	3280	20231027	11.59	6140	-40.39	20240124	3605	1.53	20240625	6170	-40.68	20230704	3280	11.59	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
5	20240628	131123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	10	2	0.27	49524445	13595	34.03	3630	3685	3625	4760	2570	3665	3642.84	0.91	123	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	523	23.41	1.21	12	0.10	157.00	3048.00	6170	20230704	-40.44	3280	20231027	12.04	6140	-40.15	20240124	3605	1.94	20240625	6170	-40.44	20230704	3280	12.04	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
6	20240628	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	15	2	0.41	47626730	13079	32.74	3630	3680	3625	4760	2570	3665	3641.47	0.91	154	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	524	23.44	1.21	12	0.09	157.00	3048.00	6170	20230704	-40.36	3280	20231027	12.20	6140	-40.07	20240124	3605	2.08	20240625	6170	-40.36	20230704	3280	12.20	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
7	20240628	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-15	5	-0.41	31274065	8598	21.52	3630	3655	3630	4760	2570	3665	3637.37	0.91	137	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	520	23.25	1.20	12	0.06	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
8	20240628	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-20	5	-0.55	28501650	7837	19.62	3630	3655	3630	4760	2570	3665	3636.81	0.91	247	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	519	23.22	1.20	12	0.06	157.00	3048.00	6170	20230704	-40.92	3280	20231027	11.13	6140	-40.64	20240124	3605	1.11	20240625	6170	-40.92	20230704	3280	11.13	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
9	20240628	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-10	5	-0.27	6193530	1702	4.26	3630	3655	3630	4760	2570	3665	3638.97	0.91	0	3718	3691	3653	3626	3588	3705	3640	71	1095	500	2270	5	1	14244718	521	23.28	1.20	12	0.01	157.00	3048.00	6170	20230704	-40.76	3280	20231027	11.43	6140	-40.47	20240124	3605	1.39	20240625	6170	-40.76	20230704	3280	11.43	20231027	4.51	N	263810	500	71 억	129314	N	N	N	N
10	20240627	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	5	2	0.14	143995040	39641	237.73	3630	3680	3615	4755	2565	3660	3632.48	0.89	3255	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	522	23.34	1.20	12	0.28	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6170	-40.60	20230704	3280	11.74	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
11	20240627	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-30	5	-0.82	129717450	35721	214.22	3630	3680	3615	4755	2565	3660	3631.41	0.89	4158	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	517	23.12	1.19	12	0.25	157.00	3048.00	6170	20230704	-41.17	3280	20231027	10.67	6140	-40.88	20240124	3605	0.69	20240625	6170	-41.17	20230704	3280	10.67	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
12	20240627	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-25	5	-0.68	115201515	31724	190.25	3630	3680	3615	4755	2565	3660	3631.37	0.89	3209	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	518	23.15	1.19	12	0.22	157.00	3048.00	6170	20230704	-41.09	3280	20231027	10.82	6140	-40.80	20240124	3605	0.83	20240625	6170	-41.09	20230704	3280	10.82	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
13	20240627	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-10	5	-0.27	104155755	28690	172.05	3630	3680	3615	4755	2565	3660	3630.39	0.89	3199	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	520	23.25	1.20	12	0.20	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
14	20240627	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-15	5	-0.41	33521365	9214	55.26	3630	3680	3620	4755	2565	3660	3638.09	0.89	-503	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	519	23.22	1.20	12	0.06	157.00	3048.00	6170	20230704	-40.92	3280	20231027	11.13	6140	-40.64	20240124	3605	1.11	20240625	6170	-40.92	20230704	3280	11.13	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
15	20240627	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-10	5	-0.27	19102210	5245	31.45	3630	3680	3620	4755	2565	3660	3641.98	0.89	23	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	520	23.25	1.20	12	0.04	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
16	20240627	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-25	5	-0.68	15624720	4291	25.73	3630	3680	3620	4755	2565	3660	3641.28	0.89	23	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	518	23.15	1.19	12	0.03	157.00	3048.00	6170	20230704	-41.09	3280	20231027	10.82	6140	-40.80	20240124	3605	0.83	20240625	6170	-41.09	20230704	3280	10.82	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
17	20240627	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-15	5	-0.41	7628930	2099	12.59	3630	3655	3620	4755	2565	3660	3634.55	0.89	0	3730	3695	3665	3630	3600	3712	3647	71	1095	500	2260	5	1	14244718	519	23.22	1.20	12	0.01	157.00	3048.00	6170	20230704	-40.92	3280	20231027	11.13	6140	-40.64	20240124	3605	1.11	20240625	6170	-40.92	20230704	3280	11.13	20231027	4.51	N	263810	500	71 억	126343	N	N	N	N
18	20240626	161055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-30	5	-0.81	60917090	16623	40.95	3655	3700	3635	4795	2585	3690	3664.63	0.89	-890	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	521	23.31	1.20	12	0.12	157.00	3048.00	6170	20230704	-40.68	3280	20231027	11.59	6140	-40.39	20240124	3605	1.53	20240625	6170	-40.68	20230704	3280	11.59	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
19	20240626	151059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-10	5	-0.27	35426605	9640	23.75	3655	3700	3655	4795	2585	3690	3674.96	0.89	-963	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	524	23.44	1.21	12	0.07	157.00	3048.00	6170	20230704	-40.36	3280	20231027	12.20	6140	-40.07	20240124	3605	2.08	20240625	6170	-40.36	20230704	3280	12.20	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
20	20240626	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-5	5	-0.14	23914875	6499	16.01	3655	3700	3655	4795	2585	3690	3679.78	0.89	-1522	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	525	23.47	1.21	12	0.05	157.00	3048.00	6170	20230704	-40.28	3280	20231027	12.35	6140	-39.98	20240124	3605	2.22	20240625	6170	-40.28	20230704	3280	12.35	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
21	20240626	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-10	5	-0.27	17969445	4885	12.03	3655	3700	3655	4795	2585	3690	3678.49	0.89	-1053	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	524	23.44	1.21	12	0.03	157.00	3048.00	6170	20230704	-40.36	3280	20231027	12.20	6140	-40.07	20240124	3605	2.08	20240625	6170	-40.36	20230704	3280	12.20	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
22	20240626	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	0	3	0.00	16228315	4412	10.87	3655	3700	3655	4795	2585	3690	3678.22	0.89	-1036	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	526	23.50	1.21	12	0.03	157.00	3048.00	6170	20230704	-40.19	3280	20231027	12.50	6140	-39.90	20240124	3605	2.36	20240625	6170	-40.19	20230704	3280	12.50	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
23	20240626	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-5	5	-0.14	14509840	3945	9.72	3655	3700	3655	4795	2585	3690	3678.03	0.89	-941	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	525	23.47	1.21	12	0.03	157.00	3048.00	6170	20230704	-40.28	3280	20231027	12.35	6140	-39.98	20240124	3605	2.22	20240625	6170	-40.28	20230704	3280	12.35	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
24	20240626	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3695	5	2	0.14	10872025	2956	7.28	3655	3700	3655	4795	2585	3690	3677.95	0.89	-788	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	526	23.54	1.21	12	0.02	157.00	3048.00	6170	20230704	-40.11	3280	20231027	12.65	6140	-39.82	20240124	3605	2.50	20240625	6170	-40.11	20230704	3280	12.65	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
25	20240626	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-15	5	-0.41	3971270	1083	2.67	3655	3690	3655	4795	2585	3690	3666.92	0.89	-131	3913	3801	3703	3591	3493	3857	3647	71	1105	500	2280	5	1	14244718	523	23.41	1.21	12	0.01	157.00	3048.00	6170	20230704	-40.44	3280	20231027	12.04	6140	-40.15	20240124	3605	1.94	20240625	6170	-40.44	20230704	3280	12.04	20231027	4.50	N	263810	500	71 억	126407	N	N	N	N
26	20240625	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	60	2	1.65	148016105	40490	49.31	3605	3815	3605	4715	2545	3630	3655.62	0.86	4752	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	526	23.50	1.21	12	0.28	157.00	3048.00	6190	20230619	-40.39	3280	20231027	12.50	6140	-39.90	20240124	3605	2.36	20240625	6170	-40.19	20230704	3280	12.50	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
27	20240625	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	45	2	1.24	133731650	36607	44.58	3605	3815	3605	4715	2545	3630	3653.17	0.86	4384	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	523	23.41	1.21	12	0.26	157.00	3048.00	6190	20230619	-40.63	3280	20231027	12.04	6140	-40.15	20240124	3605	1.94	20240625	6170	-40.44	20230704	3280	12.04	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
28	20240625	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	40	2	1.10	87056375	23841	29.03	3605	3815	3605	4715	2545	3630	3651.54	0.86	3558	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	523	23.38	1.20	12	0.17	157.00	3048.00	6190	20230619	-40.71	3280	20231027	11.89	6140	-40.23	20240124	3605	1.80	20240625	6170	-40.52	20230704	3280	11.89	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
29	20240625	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	45	2	1.24	76990045	21101	25.70	3605	3815	3605	4715	2545	3630	3648.64	0.86	3691	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	523	23.41	1.21	12	0.15	157.00	3048.00	6190	20230619	-40.63	3280	20231027	12.04	6140	-40.15	20240124	3605	1.94	20240625	6170	-40.44	20230704	3280	12.04	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
30	20240625	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	20	2	0.55	62914170	17257	21.02	3605	3815	3605	4715	2545	3630	3645.72	0.86	3128	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	520	23.25	1.20	12	0.12	157.00	3048.00	6190	20230619	-41.03	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
31	20240625	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	10	2	0.28	49465085	13563	16.52	3605	3815	3605	4715	2545	3630	3647.06	0.86	1985	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	519	23.18	1.19	12	0.10	157.00	3048.00	6190	20230619	-41.20	3280	20231027	10.98	6140	-40.72	20240124	3605	0.97	20240625	6170	-41.00	20230704	3280	10.98	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
32	20240625	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	15	2	0.41	42891320	11757	14.32	3605	3815	3605	4715	2545	3630	3648.15	0.86	878	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	519	23.22	1.20	12	0.08	157.00	3048.00	6190	20230619	-41.11	3280	20231027	11.13	6140	-40.64	20240124	3605	1.11	20240625	6170	-40.92	20230704	3280	11.13	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
33	20240625	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	5	2	0.14	21774685	5946	7.24	3605	3815	3605	4715	2545	3630	3662.07	0.86	2266	3823	3726	3678	3581	3533	3702	3557	71	1085	500	2250	5	1	14244718	518	23.15	1.19	12	0.04	157.00	3048.00	6190	20230619	-41.28	3280	20231027	10.82	6140	-40.80	20240124	3605	0.83	20240625	6170	-41.09	20230704	3280	10.82	20231027	4.50	N	263810	500	71 억	122480	N	N	N	N
34	20240624	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-125	5	-3.33	300385035	81518	172.01	3725	3775	3630	4880	2630	3755	3685.28	1.03	-24525	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	517	23.12	1.19	12	0.57	157.00	3048.00	6250	20230616	-41.92	3280	20231027	10.67	6140	-40.88	20240124	3630	0.00	20240624	6170	-41.17	20230704	3280	10.67	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
35	20240624	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-115	5	-3.06	285378515	77385	163.29	3725	3775	3630	4880	2630	3755	3687.78	1.03	-23887	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	519	23.18	1.19	12	0.54	157.00	3048.00	6250	20230616	-41.76	3280	20231027	10.98	6140	-40.72	20240124	3630	0.28	20240624	6170	-41.00	20230704	3280	10.98	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
36	20240624	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-110	5	-2.93	255953810	69296	146.22	3725	3775	3635	4880	2630	3755	3693.63	1.03	-23885	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	519	23.22	1.20	12	0.49	157.00	3048.00	6250	20230616	-41.68	3280	20231027	11.13	6140	-40.64	20240124	3635	0.28	20240624	6170	-40.92	20230704	3280	11.13	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
37	20240624	131050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-65	5	-1.73	185317595	49964	105.43	3725	3775	3680	4880	2630	3755	3709.02	1.03	-15806	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	526	23.50	1.21	12	0.35	157.00	3048.00	6250	20230616	-40.96	3280	20231027	12.50	6140	-39.90	20240124	3680	0.27	20240624	6170	-40.19	20230704	3280	12.50	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
38	20240624	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	-50	5	-1.33	162107250	43668	92.14	3725	3775	3690	4880	2630	3755	3712.27	1.03	-12107	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	528	23.60	1.22	12	0.31	157.00	3048.00	6250	20230616	-40.72	3280	20231027	12.96	6140	-39.66	20240124	3690	0.41	20240624	6170	-39.95	20230704	3280	12.96	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
39	20240624	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-40	5	-1.07	78319060	21036	44.39	3725	3775	3710	4880	2630	3755	3723.10	1.03	-3000	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	529	23.66	1.22	12	0.15	157.00	3048.00	6250	20230616	-40.56	3280	20231027	13.26	6140	-39.50	20240124	3705	0.27	20240531	6170	-39.79	20230704	3280	13.26	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
40	20240624	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	-10	5	-0.27	31906620	8549	18.04	3725	3775	3720	4880	2630	3755	3732.20	1.03	-732	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	533	23.85	1.23	12	0.06	157.00	3048.00	6250	20230616	-40.08	3280	20231027	14.18	6140	-39.01	20240124	3705	1.08	20240531	6170	-39.30	20230704	3280	14.18	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
41	20240624	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-20	5	-0.53	8124245	2175	4.59	3725	3775	3725	4880	2630	3755	3735.29	1.03	-540	3835	3795	3775	3735	3715	3785	3725	71	1125	500	2320	5	1	14244718	532	23.79	1.23	12	0.02	157.00	3048.00	6250	20230616	-40.24	3280	20231027	13.87	6140	-39.17	20240124	3705	0.81	20240531	6170	-39.47	20230704	3280	13.87	20231027	4.53	N	263810	500	71 억	146865	N	N	N	N
42	20240621	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-25	5	-0.66	178554875	47388	91.79	3765	3815	3755	4910	2650	3780	3767.93	1.10	-9262	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	535	23.92	1.23	12	0.33	157.00	3048.00	6310	20230615	-40.49	3280	20231027	14.48	6140	-38.84	20240124	3705	1.35	20240531	6170	-39.14	20230704	3280	14.48	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
43	20240621	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-5	5	-0.13	150070970	39809	77.11	3765	3815	3755	4910	2650	3780	3769.77	1.10	-8259	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	538	24.04	1.24	12	0.28	157.00	3048.00	6310	20230615	-40.17	3280	20231027	15.09	6140	-38.52	20240124	3705	1.89	20240531	6170	-38.82	20230704	3280	15.09	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
44	20240621	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-5	5	-0.13	129031945	34212	66.27	3765	3815	3760	4910	2650	3780	3771.54	1.10	-7904	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	538	24.04	1.24	12	0.24	157.00	3048.00	6310	20230615	-40.17	3280	20231027	15.09	6140	-38.52	20240124	3705	1.89	20240531	6170	-38.82	20230704	3280	15.09	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
45	20240621	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	0	3	0.00	109109990	28928	56.03	3765	3815	3760	4910	2650	3780	3771.78	1.10	-6532	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	538	24.08	1.24	12	0.20	157.00	3048.00	6310	20230615	-40.10	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6170	-38.74	20230704	3280	15.24	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
46	20240621	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-10	5	-0.26	99038210	26259	50.86	3765	3815	3760	4910	2650	3780	3771.59	1.10	-5528	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	537	24.01	1.24	12	0.18	157.00	3048.00	6310	20230615	-40.25	3280	20231027	14.94	6140	-38.60	20240124	3705	1.75	20240531	6170	-38.90	20230704	3280	14.94	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
47	20240621	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-15	5	-0.40	87967140	23321	45.17	3765	3815	3760	4910	2650	3780	3772.01	1.10	-4224	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	536	23.98	1.24	12	0.16	157.00	3048.00	6310	20230615	-40.33	3280	20231027	14.79	6140	-38.68	20240124	3705	1.62	20240531	6170	-38.98	20230704	3280	14.79	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
48	20240621	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	35	2	0.93	49300950	13082	25.34	3765	3815	3760	4910	2650	3780	3768.61	1.10	-1811	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	543	24.30	1.25	12	0.09	157.00	3048.00	6310	20230615	-39.54	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	6170	-38.17	20230704	3280	16.31	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
49	20240621	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	20	2	0.53	5931330	1571	3.04	3765	3800	3765	4910	2650	3780	3775.51	1.10	-1189	3883	3831	3798	3746	3713	3815	3730	71	1130	500	2340	5	1	14244718	541	24.20	1.25	12	0.01	157.00	3048.00	6310	20230615	-39.78	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6170	-38.41	20230704	3280	15.85	20231027	4.48	N	263810	500	71 억	156127	N	N	N	N
50	20240620	161010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-40	5	-1.05	194254240	51187	149.69	3850	3850	3765	4965	2675	3820	3794.99	1.13	-4420	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	538	24.08	1.24	12	0.36	157.00	3048.00	6800	20230614	-44.41	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6170	-38.74	20230704	3280	15.24	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
51	20240620	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-15	5	-0.39	157690945	41505	121.37	3850	3850	3770	4965	2675	3820	3799.32	1.13	-3271	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	542	24.24	1.25	12	0.29	157.00	3048.00	6800	20230614	-44.04	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6170	-38.33	20230704	3280	16.01	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
52	20240620	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-20	5	-0.52	139265190	36636	107.14	3850	3850	3770	4965	2675	3820	3801.32	1.13	-1786	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	541	24.20	1.25	12	0.26	157.00	3048.00	6800	20230614	-44.12	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6170	-38.41	20230704	3280	15.85	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
53	20240620	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-20	5	-0.52	94938690	24922	72.88	3850	3850	3780	4965	2675	3820	3809.43	1.13	-1081	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	541	24.20	1.25	12	0.17	157.00	3048.00	6800	20230614	-44.12	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6170	-38.41	20230704	3280	15.85	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
54	20240620	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-15	5	-0.39	76692965	20110	58.81	3850	3850	3780	4965	2675	3820	3813.67	1.13	-848	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	542	24.24	1.25	12	0.14	157.00	3048.00	6800	20230614	-44.04	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6170	-38.33	20230704	3280	16.01	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
55	20240620	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	-10	5	-0.26	74156500	19442	56.85	3850	3850	3780	4965	2675	3820	3814.24	1.13	-992	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	543	24.27	1.25	12	0.14	157.00	3048.00	6800	20230614	-43.97	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	6170	-38.25	20230704	3280	16.16	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
56	20240620	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-5	5	-0.13	52626185	13779	40.29	3850	3850	3780	4965	2675	3820	3819.30	1.13	-1395	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	543	24.30	1.25	12	0.10	157.00	3048.00	6800	20230614	-43.90	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	6170	-38.17	20230704	3280	16.31	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
57	20240620	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	30	2	0.79	12820135	3336	9.76	3850	3850	3815	4965	2675	3820	3842.97	1.13	-253	3843	3831	3808	3796	3773	3837	3802	71	1145	500	2360	5	1	14244718	548	24.52	1.26	12	0.02	157.00	3048.00	6800	20230614	-43.38	3280	20231027	17.38	6140	-37.30	20240124	3705	3.91	20240531	6170	-37.60	20230704	3280	17.38	20231027	4.46	N	263810	500	71 억	160547	N	N	N	N
58	20240619	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	15	2	0.39	126220095	33205	50.20	3820	3820	3785	4945	2665	3805	3801.17	1.14	-1795	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	544	24.33	1.25	12	0.23	157.00	3048.00	6870	20230613	-44.40	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	6190	-38.29	20230619	3280	16.46	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
59	20240619	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-5	5	-0.13	108378790	28517	43.12	3820	3820	3785	4945	2665	3805	3800.50	1.14	-1737	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	541	24.20	1.25	12	0.20	157.00	3048.00	6870	20230613	-44.69	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6190	-38.61	20230619	3280	15.85	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
60	20240619	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-15	5	-0.39	97745070	25718	38.88	3820	3820	3785	4945	2665	3805	3800.65	1.14	-1765	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	540	24.14	1.24	12	0.18	157.00	3048.00	6870	20230613	-44.83	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	6190	-38.77	20230619	3280	15.55	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
61	20240619	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	0	3	0.00	68938695	18124	27.40	3820	3820	3790	4945	2665	3805	3803.72	1.14	-1813	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	542	24.24	1.25	12	0.13	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6190	-38.53	20230619	3280	16.01	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
62	20240619	121005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	53087530	13954	21.10	3820	3820	3790	4945	2665	3805	3804.47	1.14	-1192	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.10	157.00	3048.00	6870	20230613	-44.54	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	6190	-38.45	20230619	3280	16.16	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
63	20240619	111008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	0	3	0.00	41221915	10834	16.38	3820	3820	3790	4945	2665	3805	3804.87	1.14	-990	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	542	24.24	1.25	12	0.08	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6190	-38.53	20230619	3280	16.01	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
64	20240619	101011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	25383465	6662	10.07	3820	3820	3795	4945	2665	3805	3810.19	1.14	-751	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.05	157.00	3048.00	6870	20230613	-44.54	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	6190	-38.45	20230619	3280	16.16	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
65	20240619	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3795	-10	5	-0.26	5516115	1447	2.19	3820	3820	3795	4945	2665	3805	3812.10	1.14	-128	3981	3892	3831	3742	3681	3937	3787	71	1140	500	2350	5	1	14244718	541	24.17	1.25	12	0.01	157.00	3048.00	6870	20230613	-44.76	3280	20231027	15.70	6140	-38.19	20240124	3705	2.43	20240531	6190	-38.69	20230619	3280	15.70	20231027	4.51	N	263810	500	71 억	162338	N	N	N	N
66	20240618	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	25	2	0.66	247247585	64890	107.07	3780	3920	3770	4910	2650	3780	3810.28	1.23	-12636	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	542	24.24	1.25	12	0.46	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6190	-38.53	20230619	3280	16.01	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
67	20240618	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	0	3	0.00	221287605	58026	95.74	3780	3920	3780	4910	2650	3780	3813.59	1.23	-11935	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	538	24.08	1.24	12	0.41	157.00	3048.00	6870	20230613	-44.98	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6190	-38.93	20230619	3280	15.24	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
68	20240618	141005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	5	2	0.13	189191915	49542	81.74	3780	3920	3780	4910	2650	3780	3818.82	1.23	-11420	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	539	24.11	1.24	12	0.35	157.00	3048.00	6870	20230613	-44.91	3280	20231027	15.40	6140	-38.36	20240124	3705	2.16	20240531	6190	-38.85	20230619	3280	15.40	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
69	20240618	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	20	2	0.53	154058160	40304	66.50	3780	3920	3780	4910	2650	3780	3822.40	1.23	-7541	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	541	24.20	1.25	12	0.28	157.00	3048.00	6870	20230613	-44.69	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6190	-38.61	20230619	3280	15.85	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
70	20240618	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	25	2	0.66	142226770	37189	61.36	3780	3920	3780	4910	2650	3780	3824.43	1.23	-6725	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	542	24.24	1.25	12	0.26	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6190	-38.53	20230619	3280	16.01	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
71	20240618	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	55	2	1.46	118798780	31024	51.19	3780	3920	3780	4910	2650	3780	3829.25	1.23	-3899	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	546	24.43	1.26	12	0.22	157.00	3048.00	6870	20230613	-44.18	3280	20231027	16.92	6140	-37.54	20240124	3705	3.51	20240531	6190	-38.05	20230619	3280	16.92	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
72	20240618	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	50	2	1.32	101830560	26595	43.88	3780	3920	3780	4910	2650	3780	3828.94	1.23	-889	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	546	24.39	1.26	12	0.19	157.00	3048.00	6870	20230613	-44.25	3280	20231027	16.77	6140	-37.62	20240124	3705	3.37	20240531	6190	-38.13	20230619	3280	16.77	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
73	20240618	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	25	2	0.66	25121200	6636	10.95	3780	3840	3780	4910	2650	3780	3785.59	1.23	2261	3890	3835	3800	3745	3710	3825	3735	71	1130	500	2340	5	1	14244718	542	24.24	1.25	12	0.05	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6190	-38.53	20230619	3280	16.01	20231027	4.53	N	263810	500	71 억	174974	N	N	N	N
74	20240617	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-25	5	-0.66	228542905	59966	103.71	3780	3855	3765	4945	2665	3805	3811.26	1.22	861	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	538	24.08	1.24	12	0.42	157.00	3048.00	6870	20230613	-44.98	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6190	-38.93	20230619	3280	15.24	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
75	20240617	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-15	5	-0.39	208699265	54722	94.64	3780	3855	3765	4945	2665	3805	3813.81	1.22	496	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	540	24.14	1.24	12	0.38	157.00	3048.00	6870	20230613	-44.83	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	6190	-38.77	20230619	3280	15.55	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
76	20240617	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-5	5	-0.13	164131875	42988	74.34	3780	3855	3765	4945	2665	3805	3818.09	1.22	-2031	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	541	24.20	1.25	12	0.30	157.00	3048.00	6870	20230613	-44.69	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6190	-38.61	20230619	3280	15.85	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
77	20240617	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	35	2	0.92	108213670	28355	49.04	3780	3855	3765	4945	2665	3805	3816.39	1.22	-2803	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	547	24.46	1.26	12	0.20	157.00	3048.00	6870	20230613	-44.10	3280	20231027	17.07	6140	-37.46	20240124	3705	3.64	20240531	6190	-37.96	20230619	3280	17.07	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
78	20240617	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	35	2	0.92	96246680	25224	43.62	3780	3855	3765	4945	2665	3805	3815.68	1.22	-3119	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	547	24.46	1.26	12	0.18	157.00	3048.00	6870	20230613	-44.10	3280	20231027	17.07	6140	-37.46	20240124	3705	3.64	20240531	6190	-37.96	20230619	3280	17.07	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
79	20240617	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	40	2	1.05	61195530	16103	27.85	3780	3850	3765	4945	2665	3805	3800.26	1.22	-434	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	548	24.49	1.26	12	0.11	157.00	3048.00	6870	20230613	-44.03	3280	20231027	17.23	6140	-37.38	20240124	3705	3.78	20240531	6190	-37.88	20230619	3280	17.23	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
80	20240617	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-5	5	-0.13	34177870	9017	15.59	3780	3820	3765	4945	2665	3805	3790.38	1.22	46	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	541	24.20	1.25	12	0.06	157.00	3048.00	6870	20230613	-44.69	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6190	-38.61	20230619	3280	15.85	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
81	20240617	090950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	8220200	2164	3.74	3780	3820	3780	4945	2665	3805	3798.61	1.22	-940	3871	3837	3801	3767	3731	3820	3750	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.02	157.00	3048.00	6870	20230613	-44.54	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	6190	-38.45	20230619	3280	16.16	20231027	4.46	N	263810	500	71 억	174113	N	N	N	N
82	20240614	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-15	5	-0.39	218145465	57428	89.13	3820	3835	3765	4965	2675	3820	3798.59	1.31	-12425	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	542	24.24	1.25	12	0.40	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6800	-44.04	20230614	3280	16.01	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
83	20240614	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-5	5	-0.13	199925280	52635	81.69	3820	3835	3765	4965	2675	3820	3798.33	1.31	-12860	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	543	24.30	1.25	12	0.37	157.00	3048.00	6870	20230613	-44.47	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	6800	-43.90	20230614	3280	16.31	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
84	20240614	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	0	3	0.00	183552070	48333	75.01	3820	3835	3765	4965	2675	3820	3797.66	1.31	-12846	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	544	24.33	1.25	12	0.34	157.00	3048.00	6870	20230613	-44.40	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	6800	-43.82	20230614	3280	16.46	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
85	20240614	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	10	2	0.26	166407895	43843	68.04	3820	3835	3765	4965	2675	3820	3795.54	1.31	-12385	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	546	24.39	1.26	12	0.31	157.00	3048.00	6870	20230613	-44.25	3280	20231027	16.77	6140	-37.62	20240124	3705	3.37	20240531	6800	-43.68	20230614	3280	16.77	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
86	20240614	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-5	5	-0.13	156112350	41150	63.86	3820	3835	3765	4965	2675	3820	3793.74	1.31	-12388	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	543	24.30	1.25	12	0.29	157.00	3048.00	6870	20230613	-44.47	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	6800	-43.90	20230614	3280	16.31	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
87	20240614	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-15	5	-0.39	143901430	37946	58.89	3820	3835	3765	4965	2675	3820	3792.27	1.31	-12652	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	542	24.24	1.25	12	0.27	157.00	3048.00	6870	20230613	-44.61	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	6800	-44.04	20230614	3280	16.01	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
88	20240614	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-40	5	-1.05	81013185	21296	33.05	3820	3835	3780	4965	2675	3820	3804.15	1.31	-10835	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	538	24.08	1.24	12	0.15	157.00	3048.00	6870	20230613	-44.98	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6800	-44.41	20230614	3280	15.24	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
89	20240614	090940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	15	2	0.39	8742500	2286	3.55	3820	3835	3810	4965	2675	3820	3824.37	1.31	-57	3906	3862	3841	3797	3776	3852	3787	71	1145	500	2360	5	1	14244718	546	24.43	1.26	12	0.02	157.00	3048.00	6870	20230613	-44.18	3280	20231027	16.92	6140	-37.54	20240124	3705	3.51	20240531	6800	-43.60	20230614	3280	16.92	20231027	4.54	N	263810	500	71 억	186393	N	N	N	N
90	20240613	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	5	2	0.13	236695605	61598	56.62	3835	3885	3820	4955	2675	3815	3842.61	1.37	-8842	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	544	24.33	1.25	12	0.43	157.00	3048.00	7160	20230607	-46.65	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	6870	-44.40	20230613	3280	16.46	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
91	20240613	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	20	2	0.52	215023145	55929	51.41	3835	3885	3820	4955	2675	3815	3844.57	1.37	-8849	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	546	24.43	1.26	12	0.39	157.00	3048.00	7160	20230607	-46.44	3280	20231027	16.92	6140	-37.54	20240124	3705	3.51	20240531	6870	-44.18	20230613	3280	16.92	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
92	20240613	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	30	2	0.79	191079070	49682	45.67	3835	3885	3820	4955	2675	3815	3846.04	1.37	-7787	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	548	24.49	1.26	12	0.35	157.00	3048.00	7160	20230607	-46.30	3280	20231027	17.23	6140	-37.38	20240124	3705	3.78	20240531	6870	-44.03	20230613	3280	17.23	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
93	20240613	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	15	2	0.39	175760560	45685	41.99	3835	3885	3820	4955	2675	3815	3847.23	1.37	-6831	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	546	24.39	1.26	12	0.32	157.00	3048.00	7160	20230607	-46.51	3280	20231027	16.77	6140	-37.62	20240124	3705	3.37	20240531	6870	-44.25	20230613	3280	16.77	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
94	20240613	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	40	2	1.05	140705930	36530	33.58	3835	3885	3825	4955	2675	3815	3851.79	1.37	-7019	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	549	24.55	1.26	12	0.26	157.00	3048.00	7160	20230607	-46.16	3280	20231027	17.53	6140	-37.21	20240124	3705	4.05	20240531	6870	-43.89	20230613	3280	17.53	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
95	20240613	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	25	2	0.66	131798830	34218	31.45	3835	3885	3825	4955	2675	3815	3851.74	1.37	-6412	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	547	24.46	1.26	12	0.24	157.00	3048.00	7160	20230607	-46.37	3280	20231027	17.07	6140	-37.46	20240124	3705	3.64	20240531	6870	-44.10	20230613	3280	17.07	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
96	20240613	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	40	2	1.05	94281075	24466	22.49	3835	3885	3825	4955	2675	3815	3853.55	1.37	-3040	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	549	24.55	1.26	12	0.17	157.00	3048.00	7160	20230607	-46.16	3280	20231027	17.53	6140	-37.21	20240124	3705	4.05	20240531	6870	-43.89	20230613	3280	17.53	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
97	20240613	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	50	2	1.31	36477660	9418	8.66	3835	3885	3830	4955	2675	3815	3873.19	1.37	-4441	3905	3860	3835	3790	3765	3847	3777	71	1140	500	2360	5	1	14244718	551	24.62	1.27	12	0.07	157.00	3048.00	7160	20230607	-46.02	3280	20231027	17.84	6140	-37.05	20240124	3705	4.32	20240531	6870	-43.74	20230613	3280	17.84	20231027	4.56	N	263810	500	71 억	195235	N	N	N	N
98	20240612	160917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	5	2	0.13	410900385	106834	7.72	3820	3880	3810	4950	2670	3810	3846.16	1.34	3943	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	543	24.30	1.25	12	0.75	157.00	3048.00	7260	20230605	-47.45	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	6870	-44.47	20230613	3280	16.31	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
99	20240612	150928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3825	15	2	0.39	383354490	99617	7.20	3820	3880	3810	4950	2670	3810	3848.28	1.34	3457	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	545	24.36	1.25	12	0.70	157.00	3048.00	7260	20230605	-47.31	3280	20231027	16.62	6140	-37.70	20240124	3705	3.24	20240531	6870	-44.32	20230613	3280	16.62	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
100	20240612	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	10	2	0.26	337095450	87515	6.33	3820	3880	3810	4950	2670	3810	3851.86	1.34	4643	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	544	24.33	1.25	12	0.61	157.00	3048.00	7260	20230605	-47.38	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	6870	-44.40	20230613	3280	16.46	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
101	20240612	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	35	2	0.92	302471260	78452	5.67	3820	3880	3810	4950	2670	3810	3855.49	1.34	10292	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	548	24.49	1.26	12	0.55	157.00	3048.00	7260	20230605	-47.04	3280	20231027	17.23	6140	-37.38	20240124	3705	3.78	20240531	6870	-44.03	20230613	3280	17.23	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
102	20240612	120920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	40	2	1.05	284288405	73693	5.33	3820	3880	3810	4950	2670	3810	3857.74	1.34	8419	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	548	24.52	1.26	12	0.52	157.00	3048.00	7260	20230605	-46.97	3280	20231027	17.38	6140	-37.30	20240124	3705	3.91	20240531	6870	-43.96	20230613	3280	17.38	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
103	20240612	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	50	2	1.31	247140735	64038	4.63	3820	3880	3810	4950	2670	3810	3859.28	1.34	11911	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	550	24.59	1.27	12	0.45	157.00	3048.00	7260	20230605	-46.83	3280	20231027	17.68	6140	-37.13	20240124	3705	4.18	20240531	6870	-43.81	20230613	3280	17.68	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
104	20240612	100922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	65	2	1.71	173897880	45104	3.26	3820	3875	3810	4950	2670	3810	3855.49	1.34	12362	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	552	24.68	1.27	12	0.32	157.00	3048.00	7260	20230605	-46.63	3280	20231027	18.14	6140	-36.89	20240124	3705	4.59	20240531	6870	-43.60	20230613	3280	18.14	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
105	20240612	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	65	2	1.71	59922210	15561	1.12	3820	3875	3810	4950	2670	3810	3850.79	1.34	2657	4390	4100	3935	3645	3480	4245	3790	71	1140	500	2360	5	1	14244718	552	24.68	1.27	12	0.11	157.00	3048.00	7260	20230605	-46.63	3280	20231027	18.14	6140	-36.89	20240124	3705	4.59	20240531	6870	-43.60	20230613	3280	18.14	20231027	4.62	N	263810	500	71 억	191218	N	N	N	N
106	20240610	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-25	5	-0.66	176110685	46629	90.02	3815	3815	3765	4955	2675	3815	3776.85	1.39	-4550	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	540	24.14	1.24	12	0.33	157.00	3048.00	7430	20230601	-48.99	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	6870	-44.83	20230613	3280	15.55	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
107	20240610	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-50	5	-1.31	158737865	42026	81.14	3815	3815	3765	4955	2675	3815	3777.13	1.39	-3934	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	536	23.98	1.24	12	0.30	157.00	3048.00	7430	20230601	-49.33	3280	20231027	14.79	6140	-38.68	20240124	3705	1.62	20240531	6870	-45.20	20230613	3280	14.79	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
108	20240610	140918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	133942935	35455	68.45	3815	3815	3765	4955	2675	3815	3777.83	1.39	-3926	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	541	24.20	1.25	12	0.25	157.00	3048.00	7430	20230601	-48.86	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6870	-44.69	20230613	3280	15.85	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
109	20240610	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	130188765	34465	66.54	3815	3815	3765	4955	2675	3815	3777.42	1.39	-3936	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	541	24.20	1.25	12	0.24	157.00	3048.00	7430	20230601	-48.86	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6870	-44.69	20230613	3280	15.85	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
110	20240610	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	126058035	33377	64.44	3815	3815	3765	4955	2675	3815	3776.79	1.39	-3539	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	541	24.20	1.25	12	0.23	157.00	3048.00	7430	20230601	-48.86	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	6870	-44.69	20230613	3280	15.85	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
111	20240610	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	92952230	24609	47.51	3815	3815	3765	4955	2675	3815	3777.16	1.39	-3577	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	539	24.11	1.24	12	0.17	157.00	3048.00	7430	20230601	-49.06	3280	20231027	15.40	6140	-38.36	20240124	3705	2.16	20240531	6870	-44.91	20230613	3280	15.40	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
112	20240610	100916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	42775060	11309	21.83	3815	3815	3765	4955	2675	3815	3782.39	1.39	-2645	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	539	24.11	1.24	12	0.08	157.00	3048.00	7430	20230601	-49.06	3280	20231027	15.40	6140	-38.36	20240124	3705	2.16	20240531	6870	-44.91	20230613	3280	15.40	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
113	20240610	090922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-35	5	-0.92	9828565	2580	4.98	3815	3815	3780	4955	2675	3815	3809.52	1.39	-1276	3868	3841	3813	3786	3758	3827	3772	71	1140	500	2360	5	1	14244718	538	24.08	1.24	12	0.02	157.00	3048.00	7430	20230601	-49.13	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	6870	-44.98	20230613	3280	15.24	20231027	4.68	N	263810	500	71 억	197853	N	N	N	N
114	20240607	160947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	15	2	0.39	197072135	51722	90.48	3820	3840	3785	4940	2660	3800	3810.22	1.41	-3058	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	543	24.30	1.25	12	0.36	157.00	3048.00	7810	20230531	-51.15	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	7160	-46.72	20230607	3280	16.31	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
115	20240607	150954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-10	5	-0.26	181148660	47535	83.15	3820	3840	3785	4940	2660	3800	3810.85	1.41	-2068	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	540	24.14	1.24	12	0.33	157.00	3048.00	7810	20230531	-51.47	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	7160	-47.07	20230607	3280	15.55	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
116	20240607	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	20	2	0.53	165922235	43520	76.13	3820	3840	3790	4940	2660	3800	3812.55	1.41	-2024	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	544	24.33	1.25	12	0.31	157.00	3048.00	7810	20230531	-51.09	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7160	-46.65	20230607	3280	16.46	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
117	20240607	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	10	2	0.26	139790260	36655	64.12	3820	3840	3790	4940	2660	3800	3813.68	1.41	-2080	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.26	157.00	3048.00	7810	20230531	-51.22	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7160	-46.79	20230607	3280	16.16	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
118	20240607	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	5	2	0.13	119465960	31308	54.77	3820	3840	3790	4940	2660	3800	3815.83	1.41	-1325	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	542	24.24	1.25	12	0.22	157.00	3048.00	7810	20230531	-51.28	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	7160	-46.86	20230607	3280	16.01	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
119	20240607	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	10	2	0.26	94018950	24614	43.06	3820	3840	3800	4940	2660	3800	3819.73	1.41	2334	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.17	157.00	3048.00	7810	20230531	-51.22	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7160	-46.79	20230607	3280	16.16	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
120	20240607	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	20	2	0.53	62988995	16469	28.81	3820	3840	3810	4940	2660	3800	3824.70	1.41	4789	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	544	24.33	1.25	12	0.12	157.00	3048.00	7810	20230531	-51.09	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7160	-46.65	20230607	3280	16.46	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
121	20240607	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	15	2	0.39	8751505	2292	4.01	3820	3840	3810	4940	2660	3800	3818.28	1.41	968	3910	3855	3810	3755	3710	3832	3732	71	1140	500	2350	5	1	14244718	543	24.30	1.25	12	0.02	157.00	3048.00	7810	20230531	-51.15	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	7160	-46.72	20230607	3280	16.31	20231027	4.62	N	263810	500	71 억	200899	N	N	N	N
122	20240605	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	210958535	55669	45.41	3815	3865	3765	4955	2675	3815	3789.51	1.49	-11621	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	541	24.20	1.25	12	0.39	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	7260	-47.66	20230605	3280	15.85	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
123	20240605	150941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-15	5	-0.39	178326780	47063	38.39	3815	3865	3765	4955	2675	3815	3789.11	1.49	-14108	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	541	24.20	1.25	12	0.33	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3705	2.56	20240531	7260	-47.66	20230605	3280	15.85	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
124	20240605	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-25	5	-0.66	168972495	44596	36.37	3815	3865	3765	4955	2675	3815	3788.96	1.49	-14097	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	540	24.14	1.24	12	0.31	157.00	3048.00	8800	20230530	-56.93	3280	20231027	15.55	6140	-38.27	20240124	3705	2.29	20240531	7260	-47.80	20230605	3280	15.55	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
125	20240605	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-10	5	-0.26	165678735	43725	35.66	3815	3865	3765	4955	2675	3815	3789.11	1.49	-14061	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	542	24.24	1.25	12	0.31	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	7260	-47.59	20230605	3280	16.01	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
126	20240605	120940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-10	5	-0.26	119814585	31629	25.80	3815	3865	3765	4955	2675	3815	3788.12	1.49	-13157	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	542	24.24	1.25	12	0.22	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	7260	-47.59	20230605	3280	16.01	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
127	20240605	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-30	5	-0.79	83446640	22024	17.96	3815	3865	3765	4955	2675	3815	3788.90	1.49	-12885	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	539	24.11	1.24	12	0.15	157.00	3048.00	8800	20230530	-56.99	3280	20231027	15.40	6140	-38.36	20240124	3705	2.16	20240531	7260	-47.87	20230605	3280	15.40	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
128	20240605	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-35	5	-0.92	73134775	19305	15.75	3815	3865	3765	4955	2675	3815	3788.39	1.49	-12949	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	538	24.08	1.24	12	0.14	157.00	3048.00	8800	20230530	-57.05	3280	20231027	15.24	6140	-38.44	20240124	3705	2.02	20240531	7260	-47.93	20230605	3280	15.24	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
129	20240605	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-10	5	-0.26	7028735	1838	1.50	3815	3865	3805	4955	2675	3815	3824.12	1.49	-57	3941	3877	3826	3762	3711	3910	3795	71	1140	500	2360	5	1	14244718	542	24.24	1.25	12	0.01	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	7260	-47.59	20230605	3280	16.01	20231027	4.65	N	263810	500	71 억	212524	N	N	N	N
130	20240604	160931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	10	2	0.26	458325420	119976	95.96	3785	3890	3775	4945	2665	3805	3820.20	1.51	-2576	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	543	24.30	1.25	12	0.84	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	7260	-47.45	20230605	3280	16.31	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
131	20240604	150932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	10	2	0.26	437514410	114520	91.60	3785	3890	3775	4945	2665	3805	3820.42	1.51	-2527	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	543	24.30	1.25	12	0.80	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3705	2.97	20240531	7260	-47.45	20230605	3280	16.31	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
132	20240604	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	35	2	0.92	378197750	98999	79.18	3785	3890	3775	4945	2665	3805	3820.22	1.51	624	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	547	24.46	1.26	12	0.69	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3705	3.64	20240531	7260	-47.11	20230605	3280	17.07	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
133	20240604	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	50	2	1.31	347330360	90969	72.76	3785	3890	3775	4945	2665	3805	3818.12	1.51	338	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	549	24.55	1.26	12	0.64	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3705	4.05	20240531	7260	-46.90	20230605	3280	17.53	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
134	20240604	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	15	2	0.39	229076810	60263	48.20	3785	3840	3775	4945	2665	3805	3801.28	1.51	5600	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	544	24.33	1.25	12	0.42	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7260	-47.38	20230605	3280	16.46	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
135	20240604	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	173631590	45733	36.58	3785	3840	3775	4945	2665	3805	3796.64	1.51	6554	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.32	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7260	-47.52	20230605	3280	16.16	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
136	20240604	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	135952905	35843	28.67	3785	3840	3775	4945	2665	3805	3793.01	1.51	3881	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.25	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7260	-47.52	20230605	3280	16.16	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
137	20240604	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	5	2	0.13	58762535	15497	12.40	3785	3840	3780	4945	2665	3805	3791.87	1.51	2478	3895	3850	3810	3765	3725	3872	3787	71	1140	500	2350	5	1	14244718	543	24.27	1.25	12	0.11	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7260	-47.52	20230605	3280	16.16	20231027	4.75	N	263810	500	71 억	215071	N	N	N	N
138	20240603	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	45	2	1.20	471983130	123466	6.42	3775	3855	3770	4885	2635	3760	3822.84	1.17	48936	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	542	24.24	1.25	12	0.87	157.00	3048.00	8800	20230530	-56.76	3280	20231027	16.01	6140	-38.03	20240124	3705	2.70	20240531	7260	-47.59	20230605	3280	16.01	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
139	20240603	150920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	60	2	1.60	454037095	118751	6.17	3775	3855	3770	4885	2635	3760	3823.49	1.17	46375	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	544	24.33	1.25	12	0.83	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7260	-47.38	20230605	3280	16.46	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
140	20240603	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	75	2	1.99	421138345	110142	5.73	3775	3855	3770	4885	2635	3760	3823.65	1.17	43742	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	546	24.43	1.26	12	0.77	157.00	3048.00	8800	20230530	-56.42	3280	20231027	16.92	6140	-37.54	20240124	3705	3.51	20240531	7260	-47.18	20230605	3280	16.92	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
141	20240603	130919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	60	2	1.60	393171935	102829	5.35	3775	3855	3770	4885	2635	3760	3823.61	1.17	42667	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	544	24.33	1.25	12	0.72	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7260	-47.38	20230605	3280	16.46	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
142	20240603	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	70	2	1.86	383140560	100204	5.21	3775	3855	3770	4885	2635	3760	3823.67	1.17	42470	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	546	24.39	1.26	12	0.70	157.00	3048.00	8800	20230530	-56.48	3280	20231027	16.77	6140	-37.62	20240124	3705	3.37	20240531	7260	-47.25	20230605	3280	16.77	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
143	20240603	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	50	2	1.33	329641805	86198	4.48	3775	3855	3770	4885	2635	3760	3824.31	1.17	32251	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	543	24.27	1.25	12	0.61	157.00	3048.00	8800	20230530	-56.70	3280	20231027	16.16	6140	-37.95	20240124	3705	2.83	20240531	7260	-47.52	20230605	3280	16.16	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
144	20240603	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	60	2	1.60	249818465	65289	3.39	3775	3855	3770	4885	2635	3760	3826.45	1.17	27864	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	544	24.33	1.25	12	0.46	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3705	3.10	20240531	7260	-47.38	20230605	3280	16.46	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N
145	20240603	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	80	2	2.13	123630345	32378	1.68	3775	3855	3770	4885	2635	3760	3818.53	1.17	24783	4583	4171	3938	3526	3293	4377	3732	71	1125	500	2330	5	1	14244718	547	24.46	1.26	12	0.23	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3705	3.64	20240531	7260	-47.11	20230605	3280	17.07	20231027	4.73	N	263810	500	71 억	166337	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History