KissMeData/062970/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-155	5	-5.10	401220700	137849	80.92	3040	3055	2850	3950	2130	3040	2910.58	2.42	0	-15839	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	269	53.43	5.62	12	1.48	54.00	513.00	3800	20230203	-24.08	2220	20221013	29.95	3800	-24.08	20230203	2320	24.35	20230104	3800	-24.08	20230203	2220	29.95	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
3	20230630	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-145	5	-4.77	368395385	126485	74.25	3040	3055	2850	3950	2130	3040	2912.56	2.42	0	-15755	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	269	53.61	5.64	12	1.36	54.00	513.00	3800	20230203	-23.82	2220	20221013	30.41	3800	-23.82	20230203	2320	24.78	20230104	3800	-23.82	20230203	2220	30.41	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
4	20230630	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	-135	5	-4.44	337503380	115867	68.02	3040	3055	2850	3950	2130	3040	2912.85	2.42	0	-13817	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	270	53.80	5.66	12	1.24	54.00	513.00	3800	20230203	-23.55	2220	20221013	30.86	3800	-23.55	20230203	2320	25.22	20230104	3800	-23.55	20230203	2220	30.86	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
5	20230630	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-145	5	-4.77	315042120	108125	63.47	3040	3055	2850	3950	2130	3040	2913.68	2.42	0	-14606	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	269	53.61	5.64	12	1.16	54.00	513.00	3800	20230203	-23.82	2220	20221013	30.41	3800	-23.82	20230203	2320	24.78	20230104	3800	-23.82	20230203	2220	30.41	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
6	20230630	120529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-145	5	-4.77	305429640	104806	61.52	3040	3055	2850	3950	2130	3040	2914.24	2.42	0	-14598	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	269	53.61	5.64	12	1.13	54.00	513.00	3800	20230203	-23.82	2220	20221013	30.41	3800	-23.82	20230203	2320	24.78	20230104	3800	-23.82	20230203	2220	30.41	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
7	20230630	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-125	5	-4.11	258377835	88582	52.00	3040	3055	2850	3950	2130	3040	2916.82	2.42	0	-13969	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	271	53.98	5.68	12	0.95	54.00	513.00	3800	20230203	-23.29	2220	20221013	31.31	3800	-23.29	20230203	2320	25.65	20230104	3800	-23.29	20230203	2220	31.31	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
8	20230630	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-150	5	-4.93	208032290	71200	41.80	3040	3055	2850	3950	2130	3040	2921.80	2.42	0	-14438	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	269	53.52	5.63	12	0.76	54.00	513.00	3800	20230203	-23.95	2220	20221013	30.18	3800	-23.95	20230203	2320	24.57	20230104	3800	-23.95	20230203	2220	30.18	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
9	20230630	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-10	5	-0.33	12047410	3963	2.33	3040	3055	3030	3950	2130	3040	3039.97	2.42	0	-18	3166	3102	3061	2997	2956	3082	2977	47	910	500	1940	5	1	9308185	282	56.11	5.91	12	0.04	54.00	513.00	3800	20230203	-20.26	2220	20221013	36.49	3800	-20.26	20230203	2320	30.60	20230104	3800	-20.26	20230203	2220	36.49	20221013	0.03	N	062970	500	46 억	225390	N	N	N	N
10	20230629	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-95	5	-3.03	518233055	169779	32.15	3120	3125	3020	4075	2195	3135	3052.46	2.52	0	-9059	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	283	56.30	5.93	12	1.82	54.00	513.00	3800	20230203	-20.00	2220	20221013	36.94	3800	-20.00	20230203	2320	31.03	20230104	3800	-20.00	20230203	2220	36.94	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
11	20230629	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-100	5	-3.19	485919220	159142	30.13	3120	3125	3020	4075	2195	3135	3053.37	2.52	0	-9058	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	283	56.20	5.92	12	1.71	54.00	513.00	3800	20230203	-20.13	2220	20221013	36.71	3800	-20.13	20230203	2320	30.82	20230104	3800	-20.13	20230203	2220	36.71	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
12	20230629	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-80	5	-2.55	351758530	115104	21.79	3120	3125	3020	4075	2195	3135	3056.01	2.52	0	-7405	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	284	56.57	5.96	12	1.24	54.00	513.00	3800	20230203	-19.61	2220	20221013	37.61	3800	-19.61	20230203	2320	31.68	20230104	3800	-19.61	20230203	2220	37.61	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
13	20230629	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-65	5	-2.07	320017105	104721	19.83	3120	3125	3020	4075	2195	3135	3055.90	2.52	0	-7070	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	286	56.85	5.98	12	1.13	54.00	513.00	3800	20230203	-19.21	2220	20221013	38.29	3800	-19.21	20230203	2320	32.33	20230104	3800	-19.21	20230203	2220	38.29	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
14	20230629	120529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-65	5	-2.07	299757075	98109	18.58	3120	3125	3020	4075	2195	3135	3055.35	2.52	0	-6992	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	286	56.85	5.98	12	1.05	54.00	513.00	3800	20230203	-19.21	2220	20221013	38.29	3800	-19.21	20230203	2320	32.33	20230104	3800	-19.21	20230203	2220	38.29	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
15	20230629	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-80	5	-2.55	253366725	82925	15.70	3120	3125	3020	4075	2195	3135	3055.37	2.52	0	-6689	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	284	56.57	5.96	12	0.89	54.00	513.00	3800	20230203	-19.61	2220	20221013	37.61	3800	-19.61	20230203	2320	31.68	20230104	3800	-19.61	20230203	2220	37.61	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
16	20230629	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-75	5	-2.39	180635350	59174	11.20	3120	3125	3020	4075	2195	3135	3052.61	2.52	0	-4798	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	285	56.67	5.96	12	0.64	54.00	513.00	3800	20230203	-19.47	2220	20221013	37.84	3800	-19.47	20230203	2320	31.90	20230104	3800	-19.47	20230203	2220	37.84	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
17	20230629	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-100	5	-3.19	84944645	27786	5.26	3120	3125	3020	4075	2195	3135	3057.10	2.52	0	-5691	3345	3240	3150	3045	2955	3292	3097	47	940	500	2000	5	1	9308185	283	56.20	5.92	12	0.30	54.00	513.00	3800	20230203	-20.13	2220	20221013	36.71	3800	-20.13	20230203	2320	30.82	20230104	3800	-20.13	20230203	2220	36.71	20221013	0.03	N	062970	500	46 억	234328	N	N	N	N
18	20230628	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	75	2	2.45	1669369800	526921	174.02	3060	3255	3060	3975	2145	3060	3168.21	2.19	0	36282	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	292	58.06	6.11	12	5.66	54.00	513.00	3800	20230203	-17.50	2220	20221013	41.22	3800	-17.50	20230203	2320	35.13	20230104	3800	-17.50	20230203	2220	41.22	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
19	20230628	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	60	2	1.96	1618288125	510562	168.61	3060	3255	3060	3975	2145	3060	3169.62	2.19	0	37356	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	290	57.78	6.08	12	5.49	54.00	513.00	3800	20230203	-17.89	2220	20221013	40.54	3800	-17.89	20230203	2320	34.48	20230104	3800	-17.89	20230203	2220	40.54	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
20	20230628	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	150	2	4.90	1244190890	391669	129.35	3060	3255	3060	3975	2145	3060	3176.64	2.19	0	13089	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	299	59.44	6.26	12	4.21	54.00	513.00	3800	20230203	-15.53	2220	20221013	44.59	3800	-15.53	20230203	2320	38.36	20230104	3800	-15.53	20230203	2220	44.59	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
21	20230628	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	65	2	2.12	618728125	196923	65.03	3060	3190	3060	3975	2145	3060	3141.98	2.19	0	20116	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	291	57.87	6.09	12	2.12	54.00	513.00	3800	20230203	-17.76	2220	20221013	40.77	3800	-17.76	20230203	2320	34.70	20230104	3800	-17.76	20230203	2220	40.77	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
22	20230628	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	85	2	2.78	595222525	189414	62.55	3060	3190	3060	3975	2145	3060	3142.44	2.19	0	21072	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	293	58.24	6.13	12	2.03	54.00	513.00	3800	20230203	-17.24	2220	20221013	41.67	3800	-17.24	20230203	2320	35.56	20230104	3800	-17.24	20230203	2220	41.67	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
23	20230628	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	65	2	2.12	531499110	169151	55.86	3060	3190	3060	3975	2145	3060	3142.16	2.19	0	22120	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	291	57.87	6.09	12	1.82	54.00	513.00	3800	20230203	-17.76	2220	20221013	40.77	3800	-17.76	20230203	2320	34.70	20230104	3800	-17.76	20230203	2220	40.77	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
24	20230628	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	85	2	2.78	340138580	108500	35.83	3060	3175	3060	3975	2145	3060	3134.92	2.19	0	11440	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	293	58.24	6.13	12	1.17	54.00	513.00	3800	20230203	-17.24	2220	20221013	41.67	3800	-17.24	20230203	2320	35.56	20230104	3800	-17.24	20230203	2220	41.67	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
25	20230628	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	40	2	1.31	19999055	6503	2.15	3060	3120	3060	3975	2145	3060	3075.36	2.19	0	536	3256	3157	3096	2997	2936	3127	2967	47	915	500	1950	5	1	9308185	289	57.41	6.04	12	0.07	54.00	513.00	3800	20230203	-18.42	2220	20221013	39.64	3800	-18.42	20230203	2320	33.62	20230104	3800	-18.42	20230203	2220	39.64	20221013	0.03	N	062970	500	46 억	204295	N	N	N	N
26	20230627	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-20	5	-0.65	942925955	301892	173.36	3110	3195	3035	4000	2160	3080	3123.39	2.47	0	-26054	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	285	56.67	5.96	12	3.24	54.00	513.00	3800	20230203	-19.47	2220	20221013	37.84	3800	-19.47	20230203	2320	31.90	20230104	3800	-19.47	20230203	2220	37.84	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
27	20230627	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	5	2	0.16	927359860	296826	170.45	3110	3195	3035	4000	2160	3080	3124.25	2.47	0	-26024	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	287	57.13	6.01	12	3.19	54.00	513.00	3800	20230203	-18.82	2220	20221013	38.96	3800	-18.82	20230203	2320	32.97	20230104	3800	-18.82	20230203	2220	38.96	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
28	20230627	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-25	5	-0.81	902338990	288644	165.75	3110	3195	3035	4000	2160	3080	3126.13	2.47	0	-25146	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	284	56.57	5.96	12	3.10	54.00	513.00	3800	20230203	-19.61	2220	20221013	37.61	3800	-19.61	20230203	2320	31.68	20230104	3800	-19.61	20230203	2220	37.61	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
29	20230627	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-20	5	-0.65	862320420	275537	158.22	3110	3195	3060	4000	2160	3080	3129.60	2.47	0	-24521	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	285	56.67	5.96	12	2.96	54.00	513.00	3800	20230203	-19.47	2220	20221013	37.84	3800	-19.47	20230203	2320	31.90	20230104	3800	-19.47	20230203	2220	37.84	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
30	20230627	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	798231295	254716	146.27	3110	3195	3065	4000	2160	3080	3133.81	2.47	0	-22835	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	288	57.22	6.02	12	2.74	54.00	513.00	3800	20230203	-18.68	2220	20221013	39.19	3800	-18.68	20230203	2320	33.19	20230104	3800	-18.68	20230203	2220	39.19	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
31	20230627	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	25	2	0.81	721630350	229924	132.03	3110	3195	3065	4000	2160	3080	3138.56	2.47	0	-22251	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	289	57.50	6.05	12	2.47	54.00	513.00	3800	20230203	-18.29	2220	20221013	39.86	3800	-18.29	20230203	2320	33.84	20230104	3800	-18.29	20230203	2220	39.86	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
32	20230627	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	55	2	1.79	636295435	202506	116.29	3110	3195	3065	4000	2160	3080	3142.11	2.47	0	-20570	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	292	58.06	6.11	12	2.18	54.00	513.00	3800	20230203	-17.50	2220	20221013	41.22	3800	-17.50	20230203	2320	35.13	20230104	3800	-17.50	20230203	2220	41.22	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
33	20230627	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	15	2	0.49	81234265	26208	15.05	3110	3150	3065	4000	2160	3080	3099.60	2.47	0	2829	3190	3135	3065	3010	2940	3162	3037	47	920	500	1970	5	1	9308185	288	57.31	6.03	12	0.28	54.00	513.00	3800	20230203	-18.55	2220	20221013	39.41	3800	-18.55	20230203	2320	33.41	20230104	3800	-18.55	20230203	2220	39.41	20221013	0.03	N	062970	500	46 억	230351	N	N	N	N
34	20230626	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	75	2	2.50	531356265	173435	295.13	3015	3120	2995	3905	2105	3005	3063.66	2.26	0	18309	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	287	57.04	6.00	12	1.86	54.00	513.00	3800	20230203	-18.95	2220	20221013	38.74	3800	-18.95	20230203	2320	32.76	20230104	3800	-18.95	20230203	2220	38.74	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
35	20230626	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	75	2	2.50	486922700	158963	270.50	3015	3120	2995	3905	2105	3005	3063.12	2.26	0	17796	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	287	57.04	6.00	12	1.71	54.00	513.00	3800	20230203	-18.95	2220	20221013	38.74	3800	-18.95	20230203	2320	32.76	20230104	3800	-18.95	20230203	2220	38.74	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
36	20230626	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	40	2	1.33	453750970	148109	252.03	3015	3120	2995	3905	2105	3005	3063.63	2.26	0	15112	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	283	56.39	5.94	12	1.59	54.00	513.00	3800	20230203	-19.87	2220	20221013	37.16	3800	-19.87	20230203	2320	31.25	20230104	3800	-19.87	20230203	2220	37.16	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
37	20230626	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	70	2	2.33	367254660	119774	203.82	3015	3120	2995	3905	2105	3005	3066.23	2.26	0	13492	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	286	56.94	5.99	12	1.29	54.00	513.00	3800	20230203	-19.08	2220	20221013	38.51	3800	-19.08	20230203	2320	32.54	20230104	3800	-19.08	20230203	2220	38.51	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
38	20230626	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	55	2	1.83	339927325	110843	188.62	3015	3120	2995	3905	2105	3005	3066.75	2.26	0	13351	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	285	56.67	5.96	12	1.19	54.00	513.00	3800	20230203	-19.47	2220	20221013	37.84	3800	-19.47	20230203	2320	31.90	20230104	3800	-19.47	20230203	2220	37.84	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
39	20230626	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	85	2	2.83	269090985	87888	149.56	3015	3120	2995	3905	2105	3005	3061.75	2.26	0	12359	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	288	57.22	6.02	12	0.94	54.00	513.00	3800	20230203	-18.68	2220	20221013	39.19	3800	-18.68	20230203	2320	33.19	20230104	3800	-18.68	20230203	2220	39.19	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
40	20230626	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	35	2	1.16	174292780	56998	96.99	3015	3120	2995	3905	2105	3005	3057.88	2.26	0	1922	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	283	56.30	5.93	12	0.61	54.00	513.00	3800	20230203	-20.00	2220	20221013	36.94	3800	-20.00	20230203	2320	31.03	20230104	3800	-20.00	20230203	2220	36.94	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
41	20230626	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	10	2	0.33	23140830	7675	13.06	3015	3040	3000	3905	2105	3005	3015.09	2.26	0	-4082	3081	3042	2986	2947	2891	3062	2967	47	900	500	1920	5	1	9308185	281	55.83	5.88	12	0.08	54.00	513.00	3800	20230203	-20.66	2220	20221013	35.81	3800	-20.66	20230203	2320	29.96	20230104	3800	-20.66	20230203	2220	35.81	20221013	0.03	N	062970	500	46 억	210537	N	N	N	N
42	20230623	165750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	15	2	0.50	170567550	57565	43.58	2985	3025	2930	3885	2095	2990	2962.81	2.24	0	1448	3170	3080	3025	2935	2880	3125	2980	47	895	500	1910	5	1	9308185	280	55.65	5.86	12	0.62	54.00	513.00	3800	20230203	-20.92	2220	20221013	35.36	3800	-20.92	20230203	2320	29.53	20230104	3800	-20.92	20230203	2220	35.36	20221013	0.03	N	062970	500	46 억	208958	N	N	N	N
43	20230623	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-45	5	-1.51	139898270	47288	35.80	2985	3025	2930	3885	2095	2990	2958.43	2.24	0	1677	3170	3080	3025	2935	2880	3125	2980	47	895	500	1910	5	1	9308185	274	54.54	5.74	12	0.51	54.00	513.00	3800	20230203	-22.50	2220	20221013	32.66	3800	-22.50	20230203	2320	26.94	20230104	3800	-22.50	20230203	2220	32.66	20221013	0.03	N	062970	500	46 억	208958	N	N	N	N
44	20230622	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-20	5	-0.66	393210505	129235	183.02	2970	3115	2970	3910	2110	3010	3042.60	2.15	0	7983	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	278	55.37	5.83	12	1.39	54.00	513.00	3800	20230203	-21.32	2220	20221013	34.68	3800	-21.32	20230203	2320	28.88	20230104	3800	-21.32	20230203	2220	34.68	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
45	20230622	150310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	25	2	0.83	373048575	122537	173.54	2970	3115	2970	3910	2110	3010	3044.37	2.15	0	7773	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	283	56.20	5.92	12	1.32	54.00	513.00	3800	20230203	-20.13	2220	20221013	36.71	3800	-20.13	20230203	2320	30.82	20230104	3800	-20.13	20230203	2220	36.71	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
46	20230622	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-10	5	-0.33	326304975	106998	151.53	2970	3115	2970	3910	2110	3010	3049.64	2.15	0	7889	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	279	55.56	5.85	12	1.15	54.00	513.00	3800	20230203	-21.05	2220	20221013	35.14	3800	-21.05	20230203	2320	29.31	20230104	3800	-21.05	20230203	2220	35.14	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
47	20230622	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	40	2	1.33	281476250	92195	130.57	2970	3115	2970	3910	2110	3010	3053.05	2.15	0	7802	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	284	56.48	5.95	12	0.99	54.00	513.00	3800	20230203	-19.74	2220	20221013	37.39	3800	-19.74	20230203	2320	31.47	20230104	3800	-19.74	20230203	2220	37.39	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
48	20230622	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	60	2	1.99	251484735	82434	116.74	2970	3115	2970	3910	2110	3010	3050.74	2.15	0	9084	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	286	56.85	5.98	12	0.89	54.00	513.00	3800	20230203	-19.21	2220	20221013	38.29	3800	-19.21	20230203	2320	32.33	20230104	3800	-19.21	20230203	2220	38.29	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
49	20230622	110722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	50	2	1.66	197363340	64778	91.74	2970	3115	2970	3910	2110	3010	3046.76	2.15	0	5676	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	285	56.67	5.96	12	0.70	54.00	513.00	3800	20230203	-19.47	2220	20221013	37.84	3800	-19.47	20230203	2320	31.90	20230104	3800	-19.47	20230203	2220	37.84	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
50	20230622	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	20	2	0.66	160029495	52524	74.39	2970	3115	2970	3910	2110	3010	3046.79	2.15	0	5263	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	282	56.11	5.91	12	0.56	54.00	513.00	3800	20230203	-20.26	2220	20221013	36.49	3800	-20.26	20230203	2320	30.60	20230104	3800	-20.26	20230203	2220	36.49	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
51	20230622	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	5	2	0.17	22702705	7542	10.68	2970	3115	2970	3910	2110	3010	3010.17	2.15	0	714	3076	3042	2976	2942	2876	3060	2960	47	900	500	1920	5	1	9308185	281	55.83	5.88	12	0.08	54.00	513.00	3800	20230203	-20.66	2220	20221013	35.81	3800	-20.66	20230203	2320	29.96	20230104	3800	-20.66	20230203	2220	35.81	20221013	0.03	N	062970	500	46 억	200181	N	N	N	N
52	20230621	160209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	45	2	1.52	207288635	69824	8.43	2940	3010	2910	3850	2080	2965	2967.72	2.10	0	4518	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	280	55.74	5.87	12	0.75	54.00	513.00	3800	20230203	-20.79	2220	20221013	35.59	3800	-20.79	20230203	2320	29.74	20230104	3800	-20.79	20230203	2220	35.59	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
53	20230621	150307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	20	2	0.67	163847470	55338	6.68	2940	2990	2910	3850	2080	2965	2960.85	2.10	0	3552	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	278	55.28	5.82	12	0.59	54.00	513.00	3800	20230203	-21.45	2220	20221013	34.46	3800	-21.45	20230203	2320	28.66	20230104	3800	-21.45	20230203	2220	34.46	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
54	20230621	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	10	2	0.34	139439535	47133	5.69	2940	2990	2910	3850	2080	2965	2958.42	2.10	0	2192	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	277	55.09	5.80	12	0.51	54.00	513.00	3800	20230203	-21.71	2220	20221013	34.01	3800	-21.71	20230203	2320	28.23	20230104	3800	-21.71	20230203	2220	34.01	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
55	20230621	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	10	2	0.34	123243285	41685	5.04	2940	2990	2910	3850	2080	2965	2956.53	2.10	0	2136	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	277	55.09	5.80	12	0.45	54.00	513.00	3800	20230203	-21.71	2220	20221013	34.01	3800	-21.71	20230203	2320	28.23	20230104	3800	-21.71	20230203	2220	34.01	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
56	20230621	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	10	2	0.34	111186445	37632	4.55	2940	2990	2910	3850	2080	2965	2954.56	2.10	0	2136	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	277	55.09	5.80	12	0.40	54.00	513.00	3800	20230203	-21.71	2220	20221013	34.01	3800	-21.71	20230203	2320	28.23	20230104	3800	-21.71	20230203	2220	34.01	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
57	20230621	110114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-15	5	-0.51	97138150	32898	3.97	2940	2990	2910	3850	2080	2965	2952.70	2.10	0	2072	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	275	54.63	5.75	12	0.35	54.00	513.00	3800	20230203	-22.37	2220	20221013	32.88	3800	-22.37	20230203	2320	27.16	20230104	3800	-22.37	20230203	2220	32.88	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
58	20230621	100147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	0	3	0.00	73251700	24824	3.00	2940	2990	2910	3850	2080	2965	2950.82	2.10	0	-1257	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	276	54.91	5.78	12	0.27	54.00	513.00	3800	20230203	-21.97	2220	20221013	33.56	3800	-21.97	20230203	2320	27.80	20230104	3800	-21.97	20230203	2220	33.56	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
59	20230621	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-10	5	-0.34	29278060	10010	1.21	2940	2965	2910	3850	2080	2965	2924.76	2.10	0	28	3405	3185	3065	2845	2725	3125	2785	47	885	500	1890	5	1	9308185	275	54.72	5.76	12	0.11	54.00	513.00	3800	20230203	-22.24	2220	20221013	33.11	3800	-22.24	20230203	2320	27.37	20230104	3800	-22.24	20230203	2220	33.11	20221013	0.03	N	062970	500	46 억	195646	N	N	N	N
60	20230620	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-45	5	-1.50	2578076360	826640	1349.84	3090	3285	2945	3910	2110	3010	3118.79	2.36	0	-24153	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	276	54.91	5.78	12	8.88	54.00	513.00	3800	20230203	-21.97	2220	20221013	33.56	3800	-21.97	20230203	2320	27.80	20230104	3800	-21.97	20230203	2220	33.56	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
61	20230620	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-45	5	-1.50	2550735765	817407	1334.76	3090	3285	2945	3910	2110	3010	3120.52	2.36	0	-23825	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	276	54.91	5.78	12	8.78	54.00	513.00	3800	20230203	-21.97	2220	20221013	33.56	3800	-21.97	20230203	2320	27.80	20230104	3800	-21.97	20230203	2220	33.56	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
62	20230620	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-45	5	-1.50	2517698100	806271	1316.58	3090	3285	2945	3910	2110	3010	3122.64	2.36	0	-23739	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	276	54.91	5.78	12	8.66	54.00	513.00	3800	20230203	-21.97	2220	20221013	33.56	3800	-21.97	20230203	2320	27.80	20230104	3800	-21.97	20230203	2220	33.56	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
63	20230620	130652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-30	5	-1.00	2496088205	798987	1304.68	3090	3285	2945	3910	2110	3010	3124.07	2.36	0	-23552	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	277	55.19	5.81	12	8.58	54.00	513.00	3800	20230203	-21.58	2220	20221013	34.23	3800	-21.58	20230203	2320	28.45	20230104	3800	-21.58	20230203	2220	34.23	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
64	20230620	120205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-35	5	-1.16	2447165605	782535	1277.82	3090	3285	2945	3910	2110	3010	3127.23	2.36	0	-21424	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	277	55.09	5.80	12	8.41	54.00	513.00	3800	20230203	-21.71	2220	20221013	34.01	3800	-21.71	20230203	2320	28.23	20230104	3800	-21.71	20230203	2220	34.01	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
65	20230620	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-35	5	-1.16	2408402100	769487	1256.51	3090	3285	2945	3910	2110	3010	3129.88	2.36	0	-19725	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	277	55.09	5.80	12	8.27	54.00	513.00	3800	20230203	-21.71	2220	20221013	34.01	3800	-21.71	20230203	2320	28.23	20230104	3800	-21.71	20230203	2220	34.01	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
66	20230620	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	215	2	7.14	1074084515	340055	555.28	3090	3230	3010	3910	2110	3010	3158.56	2.36	0	-23698	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	300	59.72	6.29	12	3.65	54.00	513.00	3800	20230203	-15.13	2220	20221013	45.27	3800	-15.13	20230203	2320	39.01	20230104	3800	-15.13	20230203	2220	45.27	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
67	20230620	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	45	2	1.50	86678175	27988	45.70	3090	3135	3040	3910	2110	3010	3096.98	2.36	0	-9148	3103	3056	2993	2946	2883	3025	2915	47	900	500	1920	5	1	9308185	284	56.57	5.96	12	0.30	54.00	513.00	3800	20230203	-19.61	2220	20221013	37.61	3800	-19.61	20230203	2320	31.68	20230104	3800	-19.61	20230203	2220	37.61	20221013	0.03	N	062970	500	46 억	219799	N	N	N	N
68	20230619	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-10	5	-0.33	180419095	60655	28.25	3020	3040	2930	3925	2115	3020	2974.51	2.34	0	2018	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	280	55.74	5.87	12	0.65	54.00	513.00	3800	20230203	-20.79	2220	20221013	35.59	3800	-20.79	20230203	2320	29.74	20230104	3800	-20.79	20230203	2220	35.59	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
69	20230619	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-5	5	-0.17	171177860	57586	26.82	3020	3040	2930	3925	2115	3020	2972.56	2.34	0	1989	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	281	55.83	5.88	12	0.62	54.00	513.00	3800	20230203	-20.66	2220	20221013	35.81	3800	-20.66	20230203	2320	29.96	20230104	3800	-20.66	20230203	2220	35.81	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
70	20230619	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-20	5	-0.66	153171570	51619	24.04	3020	3040	2930	3925	2115	3020	2967.35	2.34	0	2028	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	279	55.56	5.85	12	0.55	54.00	513.00	3800	20230203	-21.05	2220	20221013	35.14	3800	-21.05	20230203	2320	29.31	20230104	3800	-21.05	20230203	2220	35.14	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
71	20230619	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	137910145	46536	21.68	3020	3040	2930	3925	2115	3020	2963.52	2.34	0	2928	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	278	55.37	5.83	12	0.50	54.00	513.00	3800	20230203	-21.32	2220	20221013	34.68	3800	-21.32	20230203	2320	28.88	20230104	3800	-21.32	20230203	2220	34.68	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
72	20230619	120934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-60	5	-1.99	126275730	42626	19.85	3020	3040	2930	3925	2115	3020	2962.41	2.34	0	2878	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	276	54.81	5.77	12	0.46	54.00	513.00	3800	20230203	-22.11	2220	20221013	33.33	3800	-22.11	20230203	2320	27.59	20230104	3800	-22.11	20230203	2220	33.33	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
73	20230619	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-55	5	-1.82	113768335	38398	17.88	3020	3040	2930	3925	2115	3020	2962.87	2.34	0	1433	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	276	54.91	5.78	12	0.41	54.00	513.00	3800	20230203	-21.97	2220	20221013	33.56	3800	-21.97	20230203	2320	27.80	20230104	3800	-21.97	20230203	2220	33.56	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
74	20230619	100154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-65	5	-2.15	75104050	25301	11.78	3020	3040	2930	3925	2115	3020	2968.42	2.34	0	-1715	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	275	54.72	5.76	12	0.27	54.00	513.00	3800	20230203	-22.24	2220	20221013	33.11	3800	-22.24	20230203	2320	27.37	20230104	3800	-22.24	20230203	2220	33.11	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
75	20230619	090454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-20	5	-0.66	11619230	3846	1.79	3020	3040	3000	3925	2115	3020	3021.12	2.34	0	-1548	3306	3162	3056	2912	2806	3110	2860	47	905	500	1930	5	1	9308185	279	55.56	5.85	12	0.04	54.00	513.00	3800	20230203	-21.05	2220	20221013	35.14	3800	-21.05	20230203	2320	29.31	20230104	3800	-21.05	20230203	2220	35.14	20221013	0.03	N	062970	500	46 억	217781	N	N	N	N
76	20230616	160120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	10	2	0.33	652219235	213664	137.94	3035	3200	2950	3910	2110	3010	3052.55	2.36	0	-2233	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	281	55.93	5.89	12	2.30	54.00	513.00	3800	20230203	-20.53	2220	20221013	36.04	3800	-20.53	20230203	2320	30.17	20230104	3800	-20.53	20230203	2220	36.04	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
77	20230616	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-5	5	-0.17	635534975	208124	134.36	3035	3200	2950	3910	2110	3010	3053.64	2.36	0	-2349	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	280	55.65	5.86	12	2.24	54.00	513.00	3800	20230203	-20.92	2220	20221013	35.36	3800	-20.92	20230203	2320	29.53	20230104	3800	-20.92	20230203	2220	35.36	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
78	20230616	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	5	2	0.17	601342160	196715	127.00	3035	3200	2950	3910	2110	3010	3056.92	2.36	0	-2972	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	281	55.83	5.88	12	2.11	54.00	513.00	3800	20230203	-20.66	2220	20221013	35.81	3800	-20.66	20230203	2320	29.96	20230104	3800	-20.66	20230203	2220	35.81	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
79	20230616	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	15	2	0.50	585469200	191452	123.60	3035	3200	2950	3910	2110	3010	3058.05	2.36	0	-2017	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	282	56.02	5.90	12	2.06	54.00	513.00	3800	20230203	-20.39	2220	20221013	36.26	3800	-20.39	20230203	2320	30.39	20230104	3800	-20.39	20230203	2220	36.26	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
80	20230616	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-40	5	-1.33	557649160	182161	117.60	3035	3200	2950	3910	2110	3010	3061.30	2.36	0	-2487	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	276	55.00	5.79	12	1.96	54.00	513.00	3800	20230203	-21.84	2220	20221013	33.78	3800	-21.84	20230203	2320	28.02	20230104	3800	-21.84	20230203	2220	33.78	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
81	20230616	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-30	5	-1.00	541103305	176569	113.99	3035	3200	2950	3910	2110	3010	3064.54	2.36	0	-3325	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	277	55.19	5.81	12	1.90	54.00	513.00	3800	20230203	-21.58	2220	20221013	34.23	3800	-21.58	20230203	2320	28.45	20230104	3800	-21.58	20230203	2220	34.23	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
82	20230616	100537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	45	2	1.50	403793660	130557	84.29	3035	3200	3025	3910	2110	3010	3092.85	2.36	0	-7641	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	284	56.57	5.96	12	1.40	54.00	513.00	3800	20230203	-19.61	2220	20221013	37.61	3800	-19.61	20230203	2320	31.68	20230104	3800	-19.61	20230203	2220	37.61	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
83	20230616	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	125	2	4.15	87942560	28478	18.39	3035	3135	3025	3910	2110	3010	3088.09	2.36	0	788	3170	3090	3000	2920	2830	3130	2960	47	900	500	1920	5	1	9308185	292	58.06	6.11	12	0.31	54.00	513.00	3800	20230203	-17.50	2220	20221013	41.22	3800	-17.50	20230203	2320	35.13	20230104	3800	-17.50	20230203	2220	41.22	20221013	0.03	N	062970	500	46 억	219714	N	N	N	N
84	20230615	150251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	90	2	3.09	431219680	143768	186.24	2910	3080	2910	3780	2040	2910	2999.41	2.20	0	14385	3036	2972	2941	2877	2846	2957	2862	47	870	500	1860	5	1	9308185	279	55.56	5.85	12	1.54	54.00	513.00	3800	20230203	-21.05	2220	20221013	35.14	3800	-21.05	20230203	2320	29.31	20230104	3800	-21.05	20230203	2220	35.14	20221013	0.03	N	062970	500	46 억	204902	N	N	N	N
85	20230615	140147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	80	2	2.75	397493700	132498	171.64	2910	3080	2910	3780	2040	2910	3000.00	2.20	0	12943	3036	2972	2941	2877	2846	2957	2862	47	870	500	1860	5	1	9308185	278	55.37	5.83	12	1.42	54.00	513.00	3800	20230203	-21.32	2220	20221013	34.68	3800	-21.32	20230203	2320	28.88	20230104	3800	-21.32	20230203	2220	34.68	20221013	0.03	N	062970	500	46 억	204902	N	N	N	N
86	20230615	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	110	2	3.78	361870945	120607	156.24	2910	3080	2910	3780	2040	2910	3000.41	2.20	0	10487	3036	2972	2941	2877	2846	2957	2862	47	870	500	1860	5	1	9308185	281	55.93	5.89	12	1.30	54.00	513.00	3800	20230203	-20.53	2220	20221013	36.04	3800	-20.53	20230203	2320	30.17	20230104	3800	-20.53	20230203	2220	36.04	20221013	0.03	N	062970	500	46 억	204902	N	N	N	N
87	20230615	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	105	2	3.61	344361760	114789	148.70	2910	3080	2910	3780	2040	2910	2999.95	2.20	0	9176	3036	2972	2941	2877	2846	2957	2862	47	870	500	1860	5	1	9308185	281	55.83	5.88	12	1.23	54.00	513.00	3800	20230203	-20.66	2220	20221013	35.81	3800	-20.66	20230203	2320	29.96	20230104	3800	-20.66	20230203	2220	35.81	20221013	0.03	N	062970	500	46 억	204902	N	N	N	N
88	20230615	110241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	80	2	2.75	310106970	103304	133.82	2910	3080	2910	3780	2040	2910	3001.89	2.20	0	7149	3036	2972	2941	2877	2846	2957	2862	47	870	500	1860	5	1	9308185	278	55.37	5.83	12	1.11	54.00	513.00	3800	20230203	-21.32	2220	20221013	34.68	3800	-21.32	20230203	2320	28.88	20230104	3800	-21.32	20230203	2220	34.68	20221013	0.03	N	062970	500	46 억	204902	N	N	N	N
89	20230611	184612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	20	2	0.68	501925755	169505	82.57	2950	3070	2895	3835	2065	2950	2961.04	2.30	-12054	-12054	3103	3026	2968	2891	2833	2997	2862	47	885	500	1880	5	1	9308185	276	55.00	5.79	12	1.82	54.00	513.00	4000	20220609	-25.75	2220	20221013	33.78	3800	-21.84	20230203	2320	28.02	20230104	4000	-25.75	20220609	2220	33.78	20221013	0.03	N	062970	500	46 억	213832	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History