KissMeData/262260/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

41 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	290	2	1.73	1871177250	110284	95.39	16850	17180	16500	21700	11720	16730	16967.24	3.26	0	3118	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2461	-160.57	4.07	12	0.76	-106.00	4180.00	21350	20230419	-20.28	10200	20220704	66.86	21350	-20.28	20230419	10800	57.59	20230106	21350	-20.28	20230419	10200	66.86	20220704	3.50	N	262260	500	72 억	470787	N	N	43	N	N
3	20230630	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17040	310	2	1.85	1767657020	104207	90.13	16850	17180	16500	21700	11720	16730	16963.38	3.26	0	1824	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2464	-160.75	4.08	12	0.72	-106.00	4180.00	21350	20230419	-20.19	10200	20220704	67.06	21350	-20.19	20230419	10800	57.78	20230106	21350	-20.19	20230419	10200	67.06	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
4	20230630	140944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16960	230	2	1.37	1532416210	90395	78.19	16850	17180	16500	21700	11720	16730	16952.93	3.26	0	70	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2453	-160.00	4.06	12	0.63	-106.00	4180.00	21350	20230419	-20.56	10200	20220704	66.27	21350	-20.56	20230419	10800	57.04	20230106	21350	-20.56	20230419	10200	66.27	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
5	20230630	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	370	2	2.21	1359555640	80225	69.39	16850	17180	16500	21700	11720	16730	16947.31	3.26	0	333	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2473	-161.32	4.09	12	0.55	-106.00	4180.00	21350	20230419	-19.91	10200	20220704	67.65	21350	-19.91	20230419	10800	58.33	20230106	21350	-19.91	20230419	10200	67.65	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
6	20230630	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	370	2	2.21	1240859960	73276	63.38	16850	17180	16500	21700	11720	16730	16934.60	3.26	0	1729	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2473	-161.32	4.09	12	0.51	-106.00	4180.00	21350	20230419	-19.91	10200	20220704	67.65	21350	-19.91	20230419	10800	58.33	20230106	21350	-19.91	20230419	10200	67.65	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
7	20230630	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17110	380	2	2.27	912500370	54103	46.80	16850	17120	16500	21700	11720	16730	16866.48	3.26	0	3297	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2474	-161.42	4.09	12	0.37	-106.00	4180.00	21350	20230419	-19.86	10200	20220704	67.75	21350	-19.86	20230419	10800	58.43	20230106	21350	-19.86	20230419	10200	67.75	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
8	20230630	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	210	2	1.26	558294090	33311	28.81	16850	17100	16500	21700	11720	16730	16760.23	3.26	0	-4063	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2450	-159.81	4.05	12	0.23	-106.00	4180.00	21350	20230419	-20.66	10200	20220704	66.08	21350	-20.66	20230419	10800	56.85	20230106	21350	-20.66	20230419	10200	66.08	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
9	20230630	090944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16640	-90	5	-0.54	106254210	6366	5.51	16850	16850	16580	21700	11720	16730	16689.65	3.26	0	-674	17236	16982	16766	16512	16296	16875	16405	72	4990	500	12040	10	1	14461554	2406	-156.98	3.98	12	0.04	-106.00	4180.00	21350	20230419	-22.06	10200	20220704	63.14	21350	-22.06	20230419	10800	54.07	20230106	21350	-22.06	20230419	10200	63.14	20220704	3.50	N	262260	500	72 억	470787	N	N	9	N	N
10	20230629	160938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16730	-270	5	-1.59	1929074010	114913	58.35	17000	17020	16550	22100	11900	17000	16787.36	3.31	0	-7221	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2419	-157.83	4.00	12	0.79	-106.00	4180.00	21350	20230419	-21.64	10200	20220704	64.02	21350	-21.64	20230419	10800	54.91	20230106	21350	-21.64	20230419	10200	64.02	20220704	3.51	N	262260	500	72 억	478004	N	N	9	N	N
11	20230629	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16730	-270	5	-1.59	1833084370	109177	55.44	17000	17020	16550	22100	11900	17000	16790.02	3.31	0	-9003	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2419	-157.83	4.00	12	0.75	-106.00	4180.00	21350	20230419	-21.64	10200	20220704	64.02	21350	-21.64	20230419	10800	54.91	20230106	21350	-21.64	20230419	10200	64.02	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
12	20230629	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	-190	5	-1.12	1663536740	99091	50.32	17000	17020	16550	22100	11900	17000	16787.97	3.31	0	-4872	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2431	-158.58	4.02	12	0.69	-106.00	4180.00	21350	20230419	-21.26	10200	20220704	64.80	21350	-21.26	20230419	10800	55.65	20230106	21350	-21.26	20230419	10200	64.80	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
13	20230629	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16860	-140	5	-0.82	1515942450	90297	45.85	17000	17020	16550	22100	11900	17000	16788.40	3.31	0	-3571	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2438	-159.06	4.03	12	0.62	-106.00	4180.00	21350	20230419	-21.03	10200	20220704	65.29	21350	-21.03	20230419	10800	56.11	20230106	21350	-21.03	20230419	10200	65.29	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
14	20230629	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16910	-90	5	-0.53	1382946450	82426	41.86	17000	17020	16550	22100	11900	17000	16778.04	3.31	0	-270	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2445	-159.53	4.05	12	0.57	-106.00	4180.00	21350	20230419	-20.80	10200	20220704	65.78	21350	-20.80	20230419	10800	56.57	20230106	21350	-20.80	20230419	10200	65.78	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
15	20230629	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-250	5	-1.47	1049438890	62552	31.76	17000	17020	16550	22100	11900	17000	16777.06	3.31	0	-2177	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2422	-158.02	4.01	12	0.43	-106.00	4180.00	21350	20230419	-21.55	10200	20220704	64.22	21350	-21.55	20230419	10800	55.09	20230106	21350	-21.55	20230419	10200	64.22	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
16	20230629	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16920	-80	5	-0.47	772577640	46091	23.40	17000	17020	16550	22100	11900	17000	16762.01	3.31	0	-966	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2447	-159.62	4.05	12	0.32	-106.00	4180.00	21350	20230419	-20.75	10200	20220704	65.88	21350	-20.75	20230419	10800	56.67	20230106	21350	-20.75	20230419	10200	65.88	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
17	20230629	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16860	-140	5	-0.82	116262340	6880	3.49	17000	17020	16800	22100	11900	17000	16898.60	3.31	0	-1145	17506	17252	17126	16872	16746	17190	16810	72	5100	500	12240	10	1	14461554	2438	-159.06	4.03	12	0.05	-106.00	4180.00	21350	20230419	-21.03	10200	20220704	65.29	21350	-21.03	20230419	10800	56.11	20230106	21350	-21.03	20230419	10200	65.29	20220704	3.51	N	262260	500	72 억	478004	N	N	1	N	N
18	20230628	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-100	5	-0.58	3369408850	196133	75.69	17240	17380	17000	22200	11970	17100	17179.37	3.41	0	-15189	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2458	-160.38	4.07	12	1.36	-106.00	4180.00	21350	20230419	-20.37	10200	20220704	66.67	21350	-20.37	20230419	10800	57.41	20230106	21350	-20.37	20230419	10200	66.67	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
19	20230628	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-80	5	-0.47	3185771690	185338	71.53	17240	17380	17010	22200	11970	17100	17188.98	3.41	0	-13253	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2461	-160.57	4.07	12	1.28	-106.00	4180.00	21350	20230419	-20.28	10200	20220704	66.86	21350	-20.28	20230419	10800	57.59	20230106	21350	-20.28	20230419	10200	66.86	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
20	20230628	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-20	5	-0.12	2881088210	167492	64.64	17240	17380	17020	22200	11970	17100	17201.35	3.41	0	-10083	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2470	-161.13	4.09	12	1.16	-106.00	4180.00	21350	20230419	-20.00	10200	20220704	67.45	21350	-20.00	20230419	10800	58.15	20230106	21350	-20.00	20230419	10200	67.45	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
21	20230628	130932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17110	10	2	0.06	2516738400	146138	56.40	17240	17380	17040	22200	11970	17100	17221.66	3.41	0	-10322	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2474	-161.42	4.09	12	1.01	-106.00	4180.00	21350	20230419	-19.86	10200	20220704	67.75	21350	-19.86	20230419	10800	58.43	20230106	21350	-19.86	20230419	10200	67.75	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
22	20230628	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	200	2	1.17	2216337240	128674	49.66	17240	17380	17040	22200	11970	17100	17224.44	3.41	0	-4888	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2502	-163.21	4.14	12	0.89	-106.00	4180.00	21350	20230419	-18.97	10200	20220704	69.61	21350	-18.97	20230419	10800	60.19	20230106	21350	-18.97	20230419	10200	69.61	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
23	20230628	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17330	230	2	1.35	2033174530	118077	45.57	17240	17380	17040	22200	11970	17100	17219.06	3.41	0	-3895	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2506	-163.49	4.15	12	0.82	-106.00	4180.00	21350	20230419	-18.83	10200	20220704	69.90	21350	-18.83	20230419	10800	60.46	20230106	21350	-18.83	20230419	10200	69.90	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
24	20230628	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17170	70	2	0.41	1293320420	75201	29.02	17240	17380	17040	22200	11970	17100	17198.18	3.41	0	-14662	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2483	-161.98	4.11	12	0.52	-106.00	4180.00	21350	20230419	-19.58	10200	20220704	68.33	21350	-19.58	20230419	10800	58.98	20230106	21350	-19.58	20230419	10200	68.33	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
25	20230628	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17090	-10	5	-0.06	324182430	18899	7.29	17240	17250	17040	22200	11970	17100	17153.42	3.41	0	-11427	17673	17386	16883	16596	16093	17530	16740	72	5115	500	12310	10	1	14461554	2471	-161.23	4.09	12	0.13	-106.00	4180.00	21350	20230419	-19.95	10200	20220704	67.55	21350	-19.95	20230419	10800	58.24	20230106	21350	-19.95	20230419	10200	67.55	20220704	3.51	N	262260	500	72 억	492508	N	N	1	N	N
26	20230627	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	830	2	5.10	4359782920	258429	180.53	16390	17170	16380	21150	11390	16270	16872.27	3.18	0	34091	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2473	-161.32	4.09	12	1.79	-106.00	4180.00	21350	20230419	-19.91	10200	20220704	67.65	21350	-19.91	20230419	10800	58.33	20230106	21350	-19.91	20230419	10200	67.65	20220704	3.55	N	262260	500	72 억	459302	N	N	1	N	N
27	20230627	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16970	700	2	4.30	4194097890	248715	173.74	16390	17170	16380	21150	11390	16270	16865.26	3.18	0	34586	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2454	-160.09	4.06	12	1.72	-106.00	4180.00	21350	20230419	-20.52	10200	20220704	66.37	21350	-20.52	20230419	10800	57.13	20230106	21350	-20.52	20230419	10200	66.37	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
28	20230627	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	810	2	4.98	3580103720	212746	148.62	16390	17100	16380	21150	11390	16270	16830.47	3.18	0	28105	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2470	-161.13	4.09	12	1.47	-106.00	4180.00	21350	20230419	-20.00	10200	20220704	67.45	21350	-20.00	20230419	10800	58.15	20230106	21350	-20.00	20230419	10200	67.45	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
29	20230627	130948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16960	690	2	4.24	3096590700	184380	128.80	16390	17090	16380	21150	11390	16270	16797.23	3.18	0	26124	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2453	-160.00	4.06	12	1.27	-106.00	4180.00	21350	20230419	-20.56	10200	20220704	66.27	21350	-20.56	20230419	10800	57.04	20230106	21350	-20.56	20230419	10200	66.27	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
30	20230627	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	750	2	4.61	2746181610	163680	114.34	16390	17090	16380	21150	11390	16270	16780.60	3.18	0	27564	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2461	-160.57	4.07	12	1.13	-106.00	4180.00	21350	20230419	-20.28	10200	20220704	66.86	21350	-20.28	20230419	10800	57.59	20230106	21350	-20.28	20230419	10200	66.86	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
31	20230627	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	680	2	4.18	2188473160	130932	91.46	16390	17050	16380	21150	11390	16270	16717.70	3.18	0	21460	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2451	-159.91	4.06	12	0.91	-106.00	4180.00	21350	20230419	-20.61	10200	20220704	66.18	21350	-20.61	20230419	10800	56.94	20230106	21350	-20.61	20230419	10200	66.18	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
32	20230627	100929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16620	350	2	2.15	1189020190	71504	49.95	16390	16830	16380	21150	11390	16270	16633.37	3.18	0	12481	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2404	-156.79	3.98	12	0.49	-106.00	4180.00	21350	20230419	-22.15	10200	20220704	62.94	21350	-22.15	20230419	10800	53.89	20230106	21350	-22.15	20230419	10200	62.94	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
33	20230627	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16580	310	2	1.91	273408530	16560	11.57	16390	16690	16380	21150	11390	16270	16524.21	3.18	0	1641	16950	16610	16400	16060	15850	16780	16230	72	4880	500	11710	10	1	14461554	2398	-156.42	3.97	12	0.11	-106.00	4180.00	21350	20230419	-22.34	10200	20220704	62.55	21350	-22.34	20230419	10800	53.52	20230106	21350	-22.34	20230419	10200	62.55	20220704	3.55	N	262260	500	72 억	459302	N	N	0	N	N
34	20230626	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	270	2	1.69	2342584610	142780	106.02	16220	16740	16190	20800	11200	16000	16408.11	3.04	0	18626	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2353	-153.49	3.89	12	0.99	-106.00	4180.00	21350	20230419	-23.79	10200	20220704	59.51	21350	-23.79	20230419	10800	50.65	20230106	21350	-23.79	20230419	10200	59.51	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
35	20230626	150939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	220	2	1.38	2305828430	140519	104.34	16220	16740	16190	20800	11200	16000	16410.28	3.04	0	18112	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2346	-153.02	3.88	12	0.97	-106.00	4180.00	21350	20230419	-24.03	10200	20220704	59.02	21350	-24.03	20230419	10800	50.19	20230106	21350	-24.03	20230419	10200	59.02	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
36	20230626	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	270	2	1.69	2169953650	132157	98.13	16220	16740	16190	20800	11200	16000	16420.50	3.04	0	18236	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2353	-153.49	3.89	12	0.91	-106.00	4180.00	21350	20230419	-23.79	10200	20220704	59.51	21350	-23.79	20230419	10800	50.65	20230106	21350	-23.79	20230419	10200	59.51	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
37	20230626	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16240	240	2	1.50	1892061120	115048	85.42	16220	16740	16190	20800	11200	16000	16447.05	3.04	0	14219	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2349	-153.21	3.89	12	0.80	-106.00	4180.00	21350	20230419	-23.93	10200	20220704	59.22	21350	-23.93	20230419	10800	50.37	20230106	21350	-23.93	20230419	10200	59.22	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
38	20230626	120934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	390	2	2.44	1464405000	88733	65.89	16220	16740	16220	20800	11200	16000	16505.26	3.04	0	1006	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2370	-154.62	3.92	12	0.61	-106.00	4180.00	21350	20230419	-23.23	10200	20220704	60.69	21350	-23.23	20230419	10800	51.76	20230106	21350	-23.23	20230419	10200	60.69	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
39	20230626	110933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16540	540	2	3.38	1242493000	75259	55.88	16220	16740	16220	20800	11200	16000	16511.67	3.04	0	1239	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2392	-156.04	3.96	12	0.52	-106.00	4180.00	21350	20230419	-22.53	10200	20220704	62.16	21350	-22.53	20230419	10800	53.15	20230106	21350	-22.53	20230419	10200	62.16	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
40	20230626	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	490	2	3.06	1089739120	66006	49.01	16220	16740	16220	20800	11200	16000	16512.10	3.04	0	1111	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2385	-155.57	3.94	12	0.46	-106.00	4180.00	21350	20230419	-22.76	10200	20220704	61.67	21350	-22.76	20230419	10800	52.69	20230106	21350	-22.76	20230419	10200	61.67	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
41	20230626	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	410	2	2.56	369521630	22547	16.74	16220	16650	16220	20800	11200	16000	16394.37	3.04	0	1180	16806	16402	16186	15782	15566	16295	15675	72	4800	500	11520	10	1	14461554	2373	-154.81	3.93	12	0.16	-106.00	4180.00	21350	20230419	-23.14	10200	20220704	60.88	21350	-23.14	20230419	10800	51.94	20230106	21350	-23.14	20230419	10200	60.88	20220704	3.61	N	262260	500	72 억	439881	N	N	1	N	N
42	20230623	183552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	-490	5	-2.97	2185557840	134678	139.17	16500	16590	15970	21400	11550	16490	16229.42	3.04	545	638	16876	16682	16586	16392	16296	16635	16345	72	4925	500	11870	10	1	14461554	2314	-150.94	3.83	12	0.93	-106.00	4180.00	21350	20230419	-25.06	10200	20220704	56.86	21350	-25.06	20230419	10800	48.15	20230106	21350	-25.06	20230419	10200	56.86	20220704	3.58	N	262260	500	72 억	439881	N	N	1	N	N
43	20230623	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	-440	5	-2.67	1643844120	100842	104.20	16500	16590	16050	21400	11550	16490	16301.19	3.04	0	413	16876	16682	16586	16392	16296	16635	16345	72	4925	500	11870	10	1	14461554	2321	-151.42	3.84	12	0.70	-106.00	4180.00	21350	20230419	-24.82	10200	20220704	57.35	21350	-24.82	20230419	10800	48.61	20230106	21350	-24.82	20230419	10200	57.35	20220704	3.58	N	262260	500	72 억	439336	N	N	0	N	N
44	20230622	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	-170	5	-1.02	1594935280	96082	86.52	16660	16780	16490	21650	11670	16660	16599.93	3.03	0	790	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2385	-155.57	3.94	12	0.66	-106.00	4180.00	21350	20230419	-22.76	10200	20220704	61.67	21350	-22.76	20230419	10800	52.69	20230106	21350	-22.76	20230419	10200	61.67	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
45	20230622	150242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16520	-140	5	-0.84	1361316180	81928	73.78	16660	16780	16500	21650	11670	16660	16615.99	3.03	0	835	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2389	-155.85	3.95	12	0.57	-106.00	4180.00	21350	20230419	-22.62	10200	20220704	61.96	21350	-22.62	20230419	10800	52.96	20230106	21350	-22.62	20230419	10200	61.96	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
46	20230622	140838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	-50	5	-0.30	1009475280	60662	54.63	16660	16780	16500	21650	11670	16660	16640.97	3.03	0	-4038	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2402	-156.70	3.97	12	0.42	-106.00	4180.00	21350	20230419	-22.20	10200	20220704	62.84	21350	-22.20	20230419	10800	53.80	20230106	21350	-22.20	20230419	10200	62.84	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
47	20230622	130242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16620	-40	5	-0.24	909652840	54655	49.22	16660	16780	16500	21650	11670	16660	16643.53	3.03	0	-4620	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2404	-156.79	3.98	12	0.38	-106.00	4180.00	21350	20230419	-22.15	10200	20220704	62.94	21350	-22.15	20230419	10800	53.89	20230106	21350	-22.15	20230419	10200	62.94	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
48	20230622	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	0	3	0.00	590180970	35390	31.87	16660	16780	16540	21650	11670	16660	16676.51	3.03	0	-1779	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2409	-157.17	3.99	12	0.24	-106.00	4180.00	21350	20230419	-21.97	10200	20220704	63.33	21350	-21.97	20230419	10800	54.26	20230106	21350	-21.97	20230419	10200	63.33	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
49	20230622	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	10	2	0.06	496345820	29756	26.80	16660	16780	16540	21650	11670	16660	16680.55	3.03	0	-234	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2411	-157.26	3.99	12	0.21	-106.00	4180.00	21350	20230419	-21.92	10200	20220704	63.43	21350	-21.92	20230419	10800	54.35	20230106	21350	-21.92	20230419	10200	63.43	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
50	20230622	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16640	-20	5	-0.12	308122150	18492	16.65	16660	16780	16540	21650	11670	16660	16662.46	3.03	0	-7	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2406	-156.98	3.98	12	0.13	-106.00	4180.00	21350	20230419	-22.06	10200	20220704	63.14	21350	-22.06	20230419	10800	54.07	20230106	21350	-22.06	20230419	10200	63.14	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
51	20230622	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-70	5	-0.42	55308440	3335	3.00	16660	16660	16540	21650	11670	16660	16583.44	3.03	0	-254	17126	16892	16746	16512	16366	16820	16440	72	4990	500	11990	10	1	14461554	2399	-156.51	3.97	12	0.02	-106.00	4180.00	21350	20230419	-22.30	10200	20220704	62.65	21350	-22.30	20230419	10800	53.61	20230106	21350	-22.30	20230419	10200	62.65	20220704	3.62	N	262260	500	72 억	438248	N	N	0	N	N
52	20230621	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	0	3	0.00	1854078850	110732	84.45	16920	16980	16600	21650	11670	16660	16744.42	3.05	0	-3626	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2409	-157.17	3.99	12	0.77	-106.00	4180.00	21350	20230419	-21.97	10200	20220704	63.33	21350	-21.97	20230419	10800	54.26	20230106	21350	-21.97	20230419	10200	63.33	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
53	20230621	150347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	10	2	0.06	1737146990	103712	79.09	16920	16980	16600	21650	11670	16660	16749.77	3.05	0	-3679	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2411	-157.26	3.99	12	0.72	-106.00	4180.00	21350	20230419	-21.92	10200	20220704	63.43	21350	-21.92	20230419	10800	54.35	20230106	21350	-21.92	20230419	10200	63.43	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
54	20230621	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16620	-40	5	-0.24	1242824260	74280	56.65	16920	16980	16600	21650	11670	16660	16731.66	3.05	0	-11577	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2404	-156.79	3.98	12	0.51	-106.00	4180.00	21350	20230419	-22.15	10200	20220704	62.94	21350	-22.15	20230419	10800	53.89	20230106	21350	-22.15	20230419	10200	62.94	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
55	20230621	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16650	-10	5	-0.06	989475130	59054	45.04	16920	16980	16630	21650	11670	16660	16755.52	3.05	0	-5384	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2408	-157.08	3.98	12	0.41	-106.00	4180.00	21350	20230419	-22.01	10200	20220704	63.24	21350	-22.01	20230419	10800	54.17	20230106	21350	-22.01	20230419	10200	63.24	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
56	20230621	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16650	-10	5	-0.06	831360640	49578	37.81	16920	16980	16630	21650	11670	16660	16768.86	3.05	0	-3799	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2408	-157.08	3.98	12	0.34	-106.00	4180.00	21350	20230419	-22.01	10200	20220704	63.24	21350	-22.01	20230419	10800	54.17	20230106	21350	-22.01	20230419	10200	63.24	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
57	20230621	111014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16730	70	2	0.42	651238580	38767	29.56	16920	16980	16670	21650	11670	16660	16798.98	3.05	0	-3690	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2419	-157.83	4.00	12	0.27	-106.00	4180.00	21350	20230419	-21.64	10200	20220704	64.02	21350	-21.64	20230419	10800	54.91	20230106	21350	-21.64	20230419	10200	64.02	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
58	20230621	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	170	2	1.02	314670210	18646	14.22	16920	16980	16770	21650	11670	16660	16876.63	3.05	0	1478	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2434	-158.77	4.03	12	0.13	-106.00	4180.00	21350	20230419	-21.17	10200	20220704	65.00	21350	-21.17	20230419	10800	55.83	20230106	21350	-21.17	20230419	10200	65.00	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
59	20230621	090227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	240	2	1.44	18683040	1106	0.84	16920	16920	16800	21650	11670	16660	16904.14	3.05	0	-125	17026	16842	16706	16522	16386	16775	16455	72	4990	500	11990	10	1	14461554	2444	-159.43	4.04	12	0.01	-106.00	4180.00	21350	20230419	-20.84	10200	20220704	65.69	21350	-20.84	20230419	10800	56.48	20230106	21350	-20.84	20230419	10200	65.69	20220704	3.73	N	262260	500	72 억	441289	N	N	0	N	N
60	20230620	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	-230	5	-1.36	2160413730	129491	74.88	16700	16890	16570	21950	11830	16890	16683.83	2.93	0	15953	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2409	-157.17	3.99	12	0.90	-106.00	4180.00	21350	20230419	-21.97	10200	20220704	63.33	21350	-21.97	20230419	10800	54.26	20230106	21350	-21.97	20230419	10200	63.33	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
61	20230620	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	-220	5	-1.30	2096642450	125668	72.67	16700	16890	16570	21950	11830	16890	16683.82	2.93	0	14971	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2411	-157.26	3.99	12	0.87	-106.00	4180.00	21350	20230419	-21.92	10200	20220704	63.43	21350	-21.92	20230419	10800	54.35	20230106	21350	-21.92	20230419	10200	63.43	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
62	20230620	140552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	-220	5	-1.30	1816337280	108827	62.93	16700	16890	16570	21950	11830	16890	16689.96	2.93	0	10876	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2411	-157.26	3.99	12	0.75	-106.00	4180.00	21350	20230419	-21.92	10200	20220704	63.43	21350	-21.92	20230419	10800	54.35	20230106	21350	-21.92	20230419	10200	63.43	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
63	20230620	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	-220	5	-1.30	1680189600	100671	58.21	16700	16890	16570	21950	11830	16890	16689.72	2.93	0	10338	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2411	-157.26	3.99	12	0.70	-106.00	4180.00	21350	20230419	-21.92	10200	20220704	63.43	21350	-21.92	20230419	10800	54.35	20230106	21350	-21.92	20230419	10200	63.43	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
64	20230620	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16680	-210	5	-1.24	1545676490	92597	53.54	16700	16890	16570	21950	11830	16890	16692.31	2.93	0	10645	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2412	-157.36	3.99	12	0.64	-106.00	4180.00	21350	20230419	-21.87	10200	20220704	63.53	21350	-21.87	20230419	10800	54.44	20230106	21350	-21.87	20230419	10200	63.53	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
65	20230620	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	-190	5	-1.12	1296868430	77665	44.91	16700	16890	16570	21950	11830	16890	16698.00	2.93	0	8096	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2415	-157.55	4.00	12	0.54	-106.00	4180.00	21350	20230419	-21.78	10200	20220704	63.73	21350	-21.78	20230419	10800	54.63	20230106	21350	-21.78	20230419	10200	63.73	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
66	20230620	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	-70	5	-0.41	920197290	55209	31.92	16700	16850	16570	21950	11830	16890	16667.14	2.93	0	16810	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2432	-158.68	4.02	12	0.38	-106.00	4180.00	21350	20230419	-21.22	10200	20220704	64.90	21350	-21.22	20230419	10800	55.74	20230106	21350	-21.22	20230419	10200	64.90	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
67	20230620	090550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16730	-160	5	-0.95	102427520	6126	3.54	16700	16790	16690	21950	11830	16890	16717.45	2.93	0	628	17590	17240	17050	16700	16510	17145	16605	72	5060	500	12160	10	1	14461554	2419	-157.83	4.00	12	0.04	-106.00	4180.00	21350	20230419	-21.64	10200	20220704	64.02	21350	-21.64	20230419	10800	54.91	20230106	21350	-21.64	20230419	10200	64.02	20220704	3.66	N	262260	500	72 억	424337	N	N	2	N	N
68	20230619	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	-530	5	-3.04	2928331920	172406	145.59	17340	17400	16860	22600	12200	17420	16984.98	3.03	0	-13578	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2443	-159.34	4.04	12	1.19	-106.00	4180.00	21350	20230419	-20.89	10200	20220704	65.59	21350	-20.89	20230419	10800	56.39	20230106	21350	-20.89	20230419	10200	65.59	20220704	3.73	N	262260	500	72 억	437586	N	N	2	N	N
69	20230619	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-520	5	-2.99	2712137960	159605	134.78	17340	17400	16860	22600	12200	17420	16992.62	3.03	0	-11462	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2444	-159.43	4.04	12	1.10	-106.00	4180.00	21350	20230419	-20.84	10200	20220704	65.69	21350	-20.84	20230419	10800	56.48	20230106	21350	-20.84	20230419	10200	65.69	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
70	20230619	140237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-520	5	-2.99	2342544670	137727	116.30	17340	17400	16860	22600	12200	17420	17008.40	3.03	0	-12793	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2444	-159.43	4.04	12	0.95	-106.00	4180.00	21350	20230419	-20.84	10200	20220704	65.69	21350	-20.84	20230419	10800	56.48	20230106	21350	-20.84	20230419	10200	65.69	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
71	20230619	130805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-520	5	-2.99	2140183360	125753	106.19	17340	17400	16860	22600	12200	17420	17018.72	3.03	0	-11849	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2444	-159.43	4.04	12	0.87	-106.00	4180.00	21350	20230419	-20.84	10200	20220704	65.69	21350	-20.84	20230419	10800	56.48	20230106	21350	-20.84	20230419	10200	65.69	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
72	20230619	121006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16920	-500	5	-2.87	1917707560	112604	95.09	17340	17400	16860	22600	12200	17420	17030.30	3.03	0	-9947	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2447	-159.62	4.05	12	0.78	-106.00	4180.00	21350	20230419	-20.75	10200	20220704	65.88	21350	-20.75	20230419	10800	56.67	20230106	21350	-20.75	20230419	10200	65.88	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
73	20230619	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	-490	5	-2.81	1611780610	94513	79.81	17340	17400	16880	22600	12200	17420	17053.26	3.03	0	-7926	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2448	-159.72	4.05	12	0.65	-106.00	4180.00	21350	20230419	-20.70	10200	20220704	65.98	21350	-20.70	20230419	10800	56.76	20230106	21350	-20.70	20230419	10200	65.98	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
74	20230619	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-400	5	-2.30	1162792610	68090	57.50	17340	17400	16880	22600	12200	17420	17076.93	3.03	0	-8856	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2461	-160.57	4.07	12	0.47	-106.00	4180.00	21350	20230419	-20.28	10200	20220704	66.86	21350	-20.28	20230419	10800	57.59	20230106	21350	-20.28	20230419	10200	66.86	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
75	20230619	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	-260	5	-1.49	201618250	11685	9.87	17340	17400	17160	22600	12200	17420	17253.44	3.03	0	-2505	17753	17586	17353	17186	16953	17470	17070	72	5200	500	12540	10	1	14461554	2482	-161.89	4.11	12	0.08	-106.00	4180.00	21350	20230419	-19.63	10200	20220704	68.24	21350	-19.63	20230419	10800	58.89	20230106	21350	-19.63	20230419	10200	68.24	20220704	3.73	N	262260	500	72 억	437586	N	N	87	N	N
76	20230616	160307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-50	5	-0.29	2045160290	117811	81.41	17470	17520	17120	22700	12230	17470	17359.60	3.01	-321	2317	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2519	-164.34	4.17	12	0.81	-106.00	4180.00	21350	20230419	-18.41	10200	20220704	70.78	21350	-18.41	20230419	10800	61.30	20230106	21350	-18.41	20230419	10200	70.78	20220704	3.70	N	262260	500	72 억	434713	N	N	87	N	N
77	20230616	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	-20	5	-0.11	1979322840	114034	78.80	17470	17520	17120	22700	12230	17470	17357.30	3.01	-321	1839	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2524	-164.62	4.17	12	0.79	-106.00	4180.00	21350	20230419	-18.27	10200	20220704	71.08	21350	-18.27	20230419	10800	61.57	20230106	21350	-18.27	20230419	10200	71.08	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
78	20230616	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	-30	5	-0.17	1823327690	105093	72.62	17470	17520	17120	22700	12230	17470	17349.66	3.01	-321	4247	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2522	-164.53	4.17	12	0.73	-106.00	4180.00	21350	20230419	-18.31	10200	20220704	70.98	21350	-18.31	20230419	10800	61.48	20230106	21350	-18.31	20230419	10200	70.98	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
79	20230616	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17430	-40	5	-0.23	1730796460	99788	68.96	17470	17520	17120	22700	12230	17470	17344.74	3.01	-321	5851	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2521	-164.43	4.17	12	0.69	-106.00	4180.00	21350	20230419	-18.36	10200	20220704	70.88	21350	-18.36	20230419	10800	61.39	20230106	21350	-18.36	20230419	10200	70.88	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
80	20230616	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17390	-80	5	-0.46	1451660300	83775	57.89	17470	17470	17120	22700	12230	17470	17328.08	3.01	-321	2751	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2515	-164.06	4.16	12	0.58	-106.00	4180.00	21350	20230419	-18.55	10200	20220704	70.49	21350	-18.55	20230419	10800	61.02	20230106	21350	-18.55	20230419	10200	70.49	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
81	20230616	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17380	-90	5	-0.52	1248215310	72066	49.80	17470	17470	17120	22700	12230	17470	17320.45	3.01	-321	2346	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2513	-163.96	4.16	12	0.50	-106.00	4180.00	21350	20230419	-18.59	10200	20220704	70.39	21350	-18.59	20230419	10800	60.93	20230106	21350	-18.59	20230419	10200	70.39	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
82	20230616	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-100	5	-0.57	929879270	53791	37.17	17470	17470	17120	22700	12230	17470	17286.89	3.01	-321	3420	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2512	-163.87	4.16	12	0.37	-106.00	4180.00	21350	20230419	-18.64	10200	20220704	70.29	21350	-18.64	20230419	10800	60.83	20230106	21350	-18.64	20230419	10200	70.29	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
83	20230616	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	-110	5	-0.63	188550370	10827	7.48	17470	17470	17360	22700	12230	17470	17414.83	3.01	-321	585	18110	17790	17460	17140	16810	17950	17300	72	5235	500	12570	10	1	14461554	2511	-163.77	4.15	12	0.07	-106.00	4180.00	21350	20230419	-18.69	10200	20220704	70.20	21350	-18.69	20230419	10800	60.74	20230106	21350	-18.69	20230419	10200	70.20	20220704	3.70	N	262260	500	72 억	434713	N	N	0	N	N
84	20230615	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	120	2	0.69	2441531390	140093	41.17	17320	17780	17130	22450	12110	17300	17427.93	2.90	0	13061	18626	17962	17516	16852	16406	17740	16630	72	5170	500	12450	10	1	14461554	2519	-164.34	4.17	12	0.97	-106.00	4180.00	21350	20230419	-18.41	10200	20220704	70.78	21350	-18.41	20230419	10800	61.30	20230106	21350	-18.41	20230419	10200	70.78	20220704	3.76	N	262260	500	72 억	419568	N	N	0	N	N
85	20230615	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	140	2	0.81	2274849750	130529	38.36	17320	17780	17130	22450	12110	17300	17427.93	2.90	0	13925	18626	17962	17516	16852	16406	17740	16630	72	5170	500	12450	10	1	14461554	2522	-164.53	4.17	12	0.90	-106.00	4180.00	21350	20230419	-18.31	10200	20220704	70.98	21350	-18.31	20230419	10800	61.48	20230106	21350	-18.31	20230419	10200	70.98	20220704	3.76	N	262260	500	72 억	419568	N	N	0	N	N
86	20230615	130217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17470	170	2	0.98	2129750010	122185	35.91	17320	17780	17130	22450	12110	17300	17430.54	2.90	0	13601	18626	17962	17516	16852	16406	17740	16630	72	5170	500	12450	10	1	14461554	2526	-164.81	4.18	12	0.84	-106.00	4180.00	21350	20230419	-18.17	10200	20220704	71.27	21350	-18.17	20230419	10800	61.76	20230106	21350	-18.17	20230419	10200	71.27	20220704	3.76	N	262260	500	72 억	419568	N	N	0	N	N
87	20230615	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17480	180	2	1.04	1987029760	114005	33.50	17320	17780	17130	22450	12110	17300	17429.32	2.90	0	15284	18626	17962	17516	16852	16406	17740	16630	72	5170	500	12450	10	1	14461554	2528	-164.91	4.18	12	0.79	-106.00	4180.00	21350	20230419	-18.13	10200	20220704	71.37	21350	-18.13	20230419	10800	61.85	20230106	21350	-18.13	20230419	10200	71.37	20220704	3.76	N	262260	500	72 억	419568	N	N	0	N	N
88	20230615	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17180	-120	5	-0.69	1752811780	100440	29.52	17320	17780	17140	22450	12110	17300	17451.33	2.90	0	14834	18626	17962	17516	16852	16406	17740	16630	72	5170	500	12450	10	1	14461554	2484	-162.08	4.11	12	0.69	-106.00	4180.00	21350	20230419	-19.53	10200	20220704	68.43	21350	-19.53	20230419	10800	59.07	20230106	21350	-19.53	20230419	10200	68.43	20220704	3.76	N	262260	500	72 억	419568	N	N	0	N	N
89	20230611	184635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	310	2	1.83	3021358190	175127	87.09	17130	17360	17100	22000	11870	16950	17251.29	2.76	41924	42153	17696	17322	17086	16712	16476	17205	16595	72	5065	500	12200	10	1	14461554	2496	-162.83	4.13	12	1.21	-106.00	4180.00	21350	20230419	-19.16	10200	20220704	69.22	21350	-19.16	20230419	10800	59.81	20230106	21350	-19.16	20230419	10200	69.22	20220704	3.61	N	262260	500	72 억	399351	N	N	0	N	N
90	20230611	181125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	310	2	1.83	3021358190	175127	87.09	17130	17360	17100	22000	11870	16950	17251.29	2.76	41924	42153	17696	17322	17086	16712	16476	17205	16595	72	5065	500	12200	10	1	14461554	2496	-162.83	4.13	12	1.21	-106.00	4180.00	21350	20230419	-19.16	10200	20220704	69.22	21350	-19.16	20230419	10800	59.81	20230106	21350	-19.16	20230419	10200	69.22	20220704	3.61	N	262260	500	72 억	399351	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History