KissMeData/234920/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20230630	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	670	2	4.57	4711436580	313606	196.76	14360	15490	14360	19040	10260	14650	15023.37	1.53	0	-25851	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2073	-55.51	4.85	12	2.32	-276.00	3156.00	38900	20230404	-60.62	2400	20220705	538.33	38900	-60.62	20230404	4145	269.60	20230306	38900	-60.62	20230404	2400	538.33	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
3	20230630	150922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	460	2	3.14	4378978230	291796	183.07	14360	15490	14360	19040	10260	14650	15006.99	1.53	0	-20461	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2045	-54.75	4.79	12	2.16	-276.00	3156.00	38900	20230404	-61.16	2400	20220705	529.58	38900	-61.16	20230404	4145	264.54	20230306	38900	-61.16	20230404	2400	529.58	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
4	20230630	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	540	2	3.69	4005664520	267023	167.53	14360	15490	14360	19040	10260	14650	15001.20	1.53	0	-22874	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2055	-55.04	4.81	12	1.97	-276.00	3156.00	38900	20230404	-60.95	2400	20220705	532.92	38900	-60.95	20230404	4145	266.47	20230306	38900	-60.95	20230404	2400	532.92	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
5	20230630	130921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14990	340	2	2.32	3363656080	224675	140.96	14360	15490	14360	19040	10260	14650	14971.21	1.53	0	-15080	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2028	-54.31	4.75	12	1.66	-276.00	3156.00	38900	20230404	-61.47	2400	20220705	524.58	38900	-61.47	20230404	4145	261.64	20230306	38900	-61.47	20230404	2400	524.58	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
6	20230630	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	650	2	4.44	2878645680	192509	120.78	14360	15490	14360	19040	10260	14650	14953.30	1.53	0	-10125	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2070	-55.43	4.85	12	1.42	-276.00	3156.00	38900	20230404	-60.67	2400	20220705	537.50	38900	-60.67	20230404	4145	269.12	20230306	38900	-60.67	20230404	2400	537.50	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
7	20230630	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	460	2	3.14	1606645610	108901	68.32	14360	15200	14360	19040	10260	14650	14753.27	1.53	0	9661	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	2045	-54.75	4.79	12	0.80	-276.00	3156.00	38900	20230404	-61.16	2400	20220705	529.58	38900	-61.16	20230404	4145	264.54	20230306	38900	-61.16	20230404	2400	529.58	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
8	20230630	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-100	5	-0.68	891261720	60881	38.20	14360	14990	14360	19040	10260	14650	14639.41	1.53	0	11046	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	1969	-52.72	4.61	12	0.45	-276.00	3156.00	38900	20230404	-62.60	2400	20220705	506.25	38900	-62.60	20230404	4145	251.03	20230306	38900	-62.60	20230404	2400	506.25	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
9	20230630	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14640	-10	5	-0.07	376907610	25491	15.99	14360	14990	14360	19040	10260	14650	14785.91	1.53	0	-1483	15943	15296	14933	14286	13923	15115	14105	68	4390	500	9080	10	1	13530910	1981	-53.04	4.64	12	0.19	-276.00	3156.00	38900	20230404	-62.37	2400	20220705	510.00	38900	-62.37	20230404	4145	253.20	20230306	38900	-62.37	20230404	2400	510.00	20220705	1.64	N	234920	500	67 억	207043	N	N	N	N
10	20230629	160915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	-430	5	-2.85	2340414920	157603	141.16	15060	15580	14570	19600	10560	15080	14850.51	1.50	0	3357	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	1982	-53.08	4.64	12	1.16	-276.00	3156.00	38900	20230404	-62.34	2400	20220705	510.42	38900	-62.34	20230404	4145	253.44	20230306	38900	-62.34	20230404	2400	510.42	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
11	20230629	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	-410	5	-2.72	2265710510	152508	136.60	15060	15580	14570	19600	10560	15080	14856.34	1.50	0	1813	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	1985	-53.15	4.65	12	1.13	-276.00	3156.00	38900	20230404	-62.29	2400	20220705	511.25	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	2400	511.25	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
12	20230629	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	-410	5	-2.72	2029359680	136363	122.14	15060	15580	14590	19600	10560	15080	14882.04	1.50	0	-671	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	1985	-53.15	4.65	12	1.01	-276.00	3156.00	38900	20230404	-62.29	2400	20220705	511.25	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	2400	511.25	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
13	20230629	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14810	-270	5	-1.79	1886515740	126617	113.41	15060	15580	14610	19600	10560	15080	14899.39	1.50	0	-595	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	2004	-53.66	4.69	12	0.94	-276.00	3156.00	38900	20230404	-61.93	2400	20220705	517.08	38900	-61.93	20230404	4145	257.30	20230306	38900	-61.93	20230404	2400	517.08	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
14	20230629	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14730	-350	5	-2.32	1702455150	114076	102.17	15060	15580	14610	19600	10560	15080	14923.87	1.50	0	-2327	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	1993	-53.37	4.67	12	0.84	-276.00	3156.00	38900	20230404	-62.13	2400	20220705	513.75	38900	-62.13	20230404	4145	255.37	20230306	38900	-62.13	20230404	2400	513.75	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
15	20230629	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14730	-350	5	-2.32	1530757830	102389	91.71	15060	15580	14670	19600	10560	15080	14950.41	1.50	0	-6087	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	1993	-53.37	4.67	12	0.76	-276.00	3156.00	38900	20230404	-62.13	2400	20220705	513.75	38900	-62.13	20230404	4145	255.37	20230306	38900	-62.13	20230404	2400	513.75	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
16	20230629	100920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15000	-80	5	-0.53	1172667800	78222	70.06	15060	15580	14720	19600	10560	15080	14991.53	1.50	0	3835	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	2030	-54.35	4.75	12	0.58	-276.00	3156.00	38900	20230404	-61.44	2400	20220705	525.00	38900	-61.44	20230404	4145	261.88	20230306	38900	-61.44	20230404	2400	525.00	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
17	20230629	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14880	-200	5	-1.33	190169160	12797	11.46	15060	15060	14720	19600	10560	15080	14860.45	1.50	0	2562	16053	15566	15313	14826	14573	15440	14700	68	4520	500	9340	10	1	13530910	2013	-53.91	4.71	12	0.09	-276.00	3156.00	38900	20230404	-61.75	2400	20220705	520.00	38900	-61.75	20230404	4145	258.99	20230306	38900	-61.75	20230404	2400	520.00	20220705	1.64	N	234920	500	67 억	203322	N	N	N	N
18	20230628	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15080	-400	5	-2.58	1667136020	108998	78.09	15530	15800	15060	20100	10840	15480	15295.24	1.66	0	-20888	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2040	-54.64	4.78	12	0.81	-276.00	3156.00	38900	20230404	-61.23	2400	20220705	528.33	38900	-61.23	20230404	4145	263.81	20230306	38900	-61.23	20230404	2400	528.33	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
19	20230628	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15060	-420	5	-2.71	1594029370	104158	74.63	15530	15800	15060	20100	10840	15480	15303.89	1.66	0	-21005	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2038	-54.57	4.77	12	0.77	-276.00	3156.00	38900	20230404	-61.29	2400	20220705	527.50	38900	-61.29	20230404	4145	263.33	20230306	38900	-61.29	20230404	2400	527.50	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
20	20230628	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-270	5	-1.74	1386134200	90406	64.77	15530	15800	15110	20100	10840	15480	15332.26	1.66	0	-17576	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2058	-55.11	4.82	12	0.67	-276.00	3156.00	38900	20230404	-60.90	2400	20220705	533.75	38900	-60.90	20230404	4145	266.95	20230306	38900	-60.90	20230404	2400	533.75	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
21	20230628	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	-230	5	-1.49	1160241720	75536	54.12	15530	15800	15200	20100	10840	15480	15360.06	1.66	0	-12828	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2063	-55.25	4.83	12	0.56	-276.00	3156.00	38900	20230404	-60.80	2400	20220705	535.42	38900	-60.80	20230404	4145	267.91	20230306	38900	-60.80	20230404	2400	535.42	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
22	20230628	120921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	-200	5	-1.29	1028946770	66930	47.95	15530	15800	15200	20100	10840	15480	15373.42	1.66	0	-13979	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2068	-55.36	4.84	12	0.49	-276.00	3156.00	38900	20230404	-60.72	2400	20220705	536.67	38900	-60.72	20230404	4145	268.64	20230306	38900	-60.72	20230404	2400	536.67	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
23	20230628	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	-200	5	-1.29	833477320	54095	38.76	15530	15800	15210	20100	10840	15480	15407.61	1.66	0	-10163	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2068	-55.36	4.84	12	0.40	-276.00	3156.00	38900	20230404	-60.72	2400	20220705	536.67	38900	-60.72	20230404	4145	268.64	20230306	38900	-60.72	20230404	2400	536.67	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
24	20230628	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-220	5	-1.42	665835970	43145	30.91	15530	15800	15210	20100	10840	15480	15432.48	1.66	0	-11731	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2065	-55.29	4.84	12	0.32	-276.00	3156.00	38900	20230404	-60.77	2400	20220705	535.83	38900	-60.77	20230404	4145	268.15	20230306	38900	-60.77	20230404	2400	535.83	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
25	20230628	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	-160	5	-1.03	326376700	20948	15.01	15530	15800	15320	20100	10840	15480	15580.50	1.66	0	-8019	16053	15766	15483	15196	14913	15625	15055	68	4630	500	9590	10	1	13530910	2073	-55.51	4.85	12	0.15	-276.00	3156.00	38900	20230404	-60.62	2400	20220705	538.33	38900	-60.62	20230404	4145	269.60	20230306	38900	-60.62	20230404	2400	538.33	20220705	1.62	N	234920	500	67 억	224190	N	N	N	N
26	20230627	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	-300	5	-1.90	2135354150	138733	53.68	15510	15770	15200	20500	11050	15780	15391.01	1.63	0	3377	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2095	-56.09	4.90	12	1.03	-276.00	3156.00	38900	20230404	-60.21	2225	20220624	595.73	38900	-60.21	20230404	4145	273.46	20230306	38900	-60.21	20230404	2400	545.00	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
27	20230627	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	-350	5	-2.22	2018329770	131158	50.75	15510	15770	15200	20500	11050	15780	15388.15	1.63	0	1926	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2088	-55.91	4.89	12	0.97	-276.00	3156.00	38900	20230404	-60.33	2225	20220624	593.48	38900	-60.33	20230404	4145	272.26	20230306	38900	-60.33	20230404	2400	542.92	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
28	20230627	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-400	5	-2.53	1734013060	112754	43.63	15510	15770	15200	20500	11050	15780	15378.26	1.63	0	1208	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2081	-55.72	4.87	12	0.83	-276.00	3156.00	38900	20230404	-60.46	2225	20220624	591.24	38900	-60.46	20230404	4145	271.05	20230306	38900	-60.46	20230404	2400	540.83	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
29	20230627	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-410	5	-2.60	1434201570	93224	36.07	15510	15770	15240	20500	11050	15780	15383.91	1.63	0	-244	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2080	-55.69	4.87	12	0.69	-276.00	3156.00	38900	20230404	-60.49	2225	20220624	590.79	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2400	540.42	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
30	20230627	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	-500	5	-3.17	1210143810	78572	30.40	15510	15770	15270	20500	11050	15780	15401.09	1.63	0	-3795	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2068	-55.36	4.84	12	0.58	-276.00	3156.00	38900	20230404	-60.72	2225	20220624	586.74	38900	-60.72	20230404	4145	268.64	20230306	38900	-60.72	20230404	2400	536.67	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
31	20230627	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15440	-340	5	-2.15	1005515150	65232	25.24	15510	15770	15270	20500	11050	15780	15413.71	1.63	0	-2902	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2089	-55.94	4.89	12	0.48	-276.00	3156.00	38900	20230404	-60.31	2225	20220624	593.93	38900	-60.31	20230404	4145	272.50	20230306	38900	-60.31	20230404	2400	543.33	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
32	20230627	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	-380	5	-2.41	562108280	36317	14.05	15510	15770	15320	20500	11050	15780	15476.73	1.63	0	-4732	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2084	-55.80	4.88	12	0.27	-276.00	3156.00	38900	20230404	-60.41	2225	20220624	592.13	38900	-60.41	20230404	4145	271.53	20230306	38900	-60.41	20230404	2400	541.67	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
33	20230627	090911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	-420	5	-2.66	183054810	11830	4.58	15510	15770	15320	20500	11050	15780	15470.35	1.63	0	-5023	16346	16062	15706	15422	15066	15885	15245	68	4725	500	9780	10	1	13530910	2078	-55.65	4.87	12	0.09	-276.00	3156.00	38900	20230404	-60.51	2225	20220624	590.34	38900	-60.51	20230404	4145	270.57	20230306	38900	-60.51	20230404	2400	540.00	20220705	1.63	N	234920	500	67 억	220813	N	N	N	N
34	20230626	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15780	-220	5	-1.38	3997741600	256934	116.65	15990	15990	15350	20800	11200	16000	15559.12	1.18	0	61709	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2135	-57.17	5.00	12	1.90	-276.00	3156.00	38900	20230404	-59.43	2225	20220624	609.21	38900	-59.43	20230404	4145	280.70	20230306	38900	-59.43	20230404	2400	557.50	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
35	20230626	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	-310	5	-1.94	3896402350	250482	113.72	15990	15990	15350	20800	11200	16000	15555.61	1.18	0	61228	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2123	-56.85	4.97	12	1.85	-276.00	3156.00	38900	20230404	-59.67	2225	20220624	605.17	38900	-59.67	20230404	4145	278.53	20230306	38900	-59.67	20230404	2400	553.75	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
36	20230626	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	-330	5	-2.06	3640237510	234072	106.27	15990	15990	15350	20800	11200	16000	15551.78	1.18	0	59847	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2120	-56.78	4.97	12	1.73	-276.00	3156.00	38900	20230404	-59.72	2225	20220624	604.27	38900	-59.72	20230404	4145	278.05	20230306	38900	-59.72	20230404	2400	552.92	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
37	20230626	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-450	5	-2.81	3270829490	210535	95.58	15990	15990	15350	20800	11200	16000	15535.79	1.18	0	58199	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2104	-56.34	4.93	12	1.56	-276.00	3156.00	38900	20230404	-60.03	2225	20220624	598.88	38900	-60.03	20230404	4145	275.15	20230306	38900	-60.03	20230404	2400	547.92	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
38	20230626	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-370	5	-2.31	3016547130	194163	88.15	15990	15990	15350	20800	11200	16000	15536.15	1.18	0	59644	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2115	-56.63	4.95	12	1.43	-276.00	3156.00	38900	20230404	-59.82	2225	20220624	602.47	38900	-59.82	20230404	4145	277.08	20230306	38900	-59.82	20230404	2400	551.25	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
39	20230626	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	-420	5	-2.62	2452366890	158033	71.75	15990	15990	15350	20800	11200	16000	15518.06	1.18	0	51349	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2108	-56.45	4.94	12	1.17	-276.00	3156.00	38900	20230404	-59.95	2225	20220624	600.22	38900	-59.95	20230404	4145	275.87	20230306	38900	-59.95	20230404	2400	549.17	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
40	20230626	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-630	5	-3.94	1733546410	111483	50.61	15990	15990	15370	20800	11200	16000	15549.86	1.18	0	36163	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2080	-55.69	4.87	12	0.82	-276.00	3156.00	38900	20230404	-60.49	2225	20220624	590.79	38900	-60.49	20230404	4145	270.81	20230306	38900	-60.49	20230404	2400	540.42	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
41	20230626	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15550	-450	5	-2.81	188026770	11964	5.43	15990	15990	15550	20800	11200	16000	15716.00	1.18	0	-3456	16733	16366	16093	15726	15453	16230	15590	68	4800	500	9920	10	1	13530910	2104	-56.34	4.93	12	0.09	-276.00	3156.00	38900	20230404	-60.03	2225	20220624	598.88	38900	-60.03	20230404	4145	275.15	20230306	38900	-60.03	20230404	2400	547.92	20220705	1.65	N	234920	500	67 억	159215	N	N	N	N
42	20230623	182019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	-190	5	-1.17	3536096130	220261	74.26	16460	16460	15820	21000	11340	16190	16054.44	0.94	0	30263	16943	16566	16323	15946	15703	16445	15825	68	4830	500	10030	10	1	13530910	2165	-57.97	5.07	12	1.63	-276.00	3156.00	38900	20230404	-58.87	2225	20220624	619.10	38900	-58.87	20230404	4145	286.01	20230306	38900	-58.87	20230404	2225	619.10	20220624	1.65	N	234920	500	67 억	127545	N	N	N	N
43	20230623	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	-230	5	-1.42	3130395780	194864	65.69	16460	16460	15820	21000	11340	16190	16064.52	0.94	0	29010	16943	16566	16323	15946	15703	16445	15825	68	4830	500	10030	10	1	13530910	2160	-57.83	5.06	12	1.44	-276.00	3156.00	38900	20230404	-58.97	2225	20220624	617.30	38900	-58.97	20230404	4145	285.04	20230306	38900	-58.97	20230404	2225	617.30	20220624	1.65	N	234920	500	67 억	127545	N	N	N	N
44	20230622	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-540	5	-3.23	4815721430	294846	199.18	16700	16700	16080	21700	11720	16730	16333.04	0.39	0	74407	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2191	-58.66	5.13	12	2.18	-276.00	3156.00	38900	20230404	-58.38	2225	20220624	627.64	38900	-58.38	20230404	4145	290.59	20230306	38900	-58.38	20230404	2225	627.64	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
45	20230622	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-540	5	-3.23	4705534030	288041	194.59	16700	16700	16080	21700	11720	16730	16336.33	0.39	0	72489	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2191	-58.66	5.13	12	2.13	-276.00	3156.00	38900	20230404	-58.38	2225	20220624	627.64	38900	-58.38	20230404	4145	290.59	20230306	38900	-58.38	20230404	2225	627.64	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
46	20230622	140244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	-460	5	-2.75	4020663120	245666	165.96	16700	16700	16080	21700	11720	16730	16366.38	0.39	0	62576	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2201	-58.95	5.16	12	1.82	-276.00	3156.00	38900	20230404	-58.17	2225	20220624	631.24	38900	-58.17	20230404	4145	292.52	20230306	38900	-58.17	20230404	2225	631.24	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
47	20230622	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-480	5	-2.87	3706880870	226410	152.95	16700	16700	16080	21700	11720	16730	16372.42	0.39	0	53673	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2199	-58.88	5.15	12	1.67	-276.00	3156.00	38900	20230404	-58.23	2225	20220624	630.34	38900	-58.23	20230404	4145	292.04	20230306	38900	-58.23	20230404	2225	630.34	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
48	20230622	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	-330	5	-1.97	3097699940	188889	127.60	16700	16700	16080	21700	11720	16730	16399.57	0.39	0	51117	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2219	-59.42	5.20	12	1.40	-276.00	3156.00	38900	20230404	-57.84	2225	20220624	637.08	38900	-57.84	20230404	4145	295.66	20230306	38900	-57.84	20230404	2225	637.08	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
49	20230622	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	-430	5	-2.57	2170140780	132533	89.53	16700	16700	16080	21700	11720	16730	16374.34	0.39	0	44694	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2206	-59.06	5.16	12	0.98	-276.00	3156.00	38900	20230404	-58.10	2225	20220624	632.58	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	2225	632.58	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
50	20230622	100132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16500	-230	5	-1.37	1239874670	75489	51.00	16700	16700	16080	21700	11720	16730	16424.57	0.39	0	27847	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2233	-59.78	5.23	12	0.56	-276.00	3156.00	38900	20230404	-57.58	2225	20220624	641.57	38900	-57.58	20230404	4145	298.07	20230306	38900	-57.58	20230404	2225	641.57	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
51	20230622	090255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16320	-410	5	-2.45	69399410	4213	2.85	16700	16700	16310	21700	11720	16730	16472.56	0.39	0	-631	17710	17220	16910	16420	16110	17065	16265	68	4990	500	10370	10	1	13530910	2208	-59.13	5.17	12	0.03	-276.00	3156.00	38900	20230404	-58.05	2225	20220624	633.48	38900	-58.05	20230404	4145	293.73	20230306	38900	-58.05	20230404	2225	633.48	20220624	1.65	N	234920	500	67 억	52471	N	N	N	N
52	20230621	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16730	-270	5	-1.59	2460738660	145668	52.56	17010	17400	16600	22100	11900	17000	16893.22	0.32	0	9451	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2264	-60.62	5.30	12	1.08	-276.00	3156.00	38900	20230404	-56.99	2225	20220624	651.91	38900	-56.99	20230404	4145	303.62	20230306	38900	-56.99	20230404	2225	651.91	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
53	20230621	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16640	-360	5	-2.12	2328217110	137724	49.70	17010	17400	16600	22100	11900	17000	16904.94	0.32	0	5438	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2252	-60.29	5.27	12	1.02	-276.00	3156.00	38900	20230404	-57.22	2225	20220624	647.87	38900	-57.22	20230404	4145	301.45	20230306	38900	-57.22	20230404	2225	647.87	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
54	20230621	140310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	-300	5	-1.76	2021441520	119293	43.05	17010	17400	16600	22100	11900	17000	16945.18	0.32	0	2536	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2260	-60.51	5.29	12	0.88	-276.00	3156.00	38900	20230404	-57.07	2225	20220624	650.56	38900	-57.07	20230404	4145	302.90	20230306	38900	-57.07	20230404	2225	650.56	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
55	20230621	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	-210	5	-1.24	1791410280	105543	38.08	17010	17400	16600	22100	11900	17000	16973.27	0.32	0	3301	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2272	-60.83	5.32	12	0.78	-276.00	3156.00	38900	20230404	-56.84	2225	20220624	654.61	38900	-56.84	20230404	4145	305.07	20230306	38900	-56.84	20230404	2225	654.61	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
56	20230621	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16850	-150	5	-0.88	1676774120	98722	35.62	17010	17400	16600	22100	11900	17000	16984.81	0.32	0	2701	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2280	-61.05	5.34	12	0.73	-276.00	3156.00	38900	20230404	-56.68	2225	20220624	657.30	38900	-56.68	20230404	4145	306.51	20230306	38900	-56.68	20230404	2225	657.30	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
57	20230621	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16960	-40	5	-0.24	1457915620	85717	30.93	17010	17400	16600	22100	11900	17000	17008.48	0.32	0	1061	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2295	-61.45	5.37	12	0.63	-276.00	3156.00	38900	20230404	-56.40	2225	20220624	662.25	38900	-56.40	20230404	4145	309.17	20230306	38900	-56.40	20230404	2225	662.25	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
58	20230621	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16980	-20	5	-0.12	994717820	58247	21.02	17010	17400	16600	22100	11900	17000	17077.59	0.32	0	-6747	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2298	-61.52	5.38	12	0.43	-276.00	3156.00	38900	20230404	-56.35	2225	20220624	663.15	38900	-56.35	20230404	4145	309.65	20230306	38900	-56.35	20230404	2225	663.15	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
59	20230621	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	-110	5	-0.65	297606670	17575	6.34	17010	17400	16600	22100	11900	17000	16933.50	0.32	0	636	19066	18032	17446	16412	15826	17740	16120	68	5100	500	10540	10	1	13530910	2285	-61.20	5.35	12	0.13	-276.00	3156.00	38900	20230404	-56.58	2225	20220624	659.10	38900	-56.58	20230404	4145	307.48	20230306	38900	-56.58	20230404	2225	659.10	20220624	1.61	N	234920	500	67 억	43175	N	N	N	N
60	20230620	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-1220	5	-6.70	4783485050	275166	124.18	18480	18480	16860	23650	12760	18220	17384.36	0.36	0	-5553	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2300	-61.59	5.39	12	2.03	-276.00	3156.00	38900	20230404	-56.30	2225	20220624	664.04	38900	-56.30	20230404	4145	310.13	20230306	38900	-56.30	20230404	2225	664.04	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
61	20230620	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16990	-1230	5	-6.75	4531568810	260356	117.49	18480	18480	16860	23650	12760	18220	17404.78	0.36	0	-4913	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2299	-61.56	5.38	12	1.92	-276.00	3156.00	38900	20230404	-56.32	2225	20220624	663.60	38900	-56.32	20230404	4145	309.89	20230306	38900	-56.32	20230404	2225	663.60	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
62	20230620	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17170	-1050	5	-5.76	3513885730	200468	90.47	18480	18480	17060	23650	12760	18220	17527.86	0.36	0	-12654	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2323	-62.21	5.44	12	1.48	-276.00	3156.00	38900	20230404	-55.86	2225	20220624	671.69	38900	-55.86	20230404	4145	314.23	20230306	38900	-55.86	20230404	2225	671.69	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
63	20230620	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-850	5	-4.67	2898275590	164660	74.31	18480	18480	17100	23650	12760	18220	17600.98	0.36	0	-14356	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2350	-62.93	5.50	12	1.22	-276.00	3156.00	38900	20230404	-55.35	2225	20220624	680.67	38900	-55.35	20230404	4145	319.06	20230306	38900	-55.35	20230404	2225	680.67	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
64	20230620	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17380	-840	5	-4.61	2599604290	147464	66.55	18480	18480	17100	23650	12760	18220	17628.10	0.36	0	-12766	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2352	-62.97	5.51	12	1.09	-276.00	3156.00	38900	20230404	-55.32	2225	20220624	681.12	38900	-55.32	20230404	4145	319.30	20230306	38900	-55.32	20230404	2225	681.12	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
65	20230620	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17460	-760	5	-4.17	1867585610	105197	47.47	18480	18480	17400	23650	12760	18220	17752.51	0.36	0	-24091	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2362	-63.26	5.53	12	0.78	-276.00	3156.00	38900	20230404	-55.12	2225	20220624	684.72	38900	-55.12	20230404	4145	321.23	20230306	38900	-55.12	20230404	2225	684.72	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
66	20230620	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-540	5	-2.96	1258422900	70440	31.79	18480	18480	17540	23650	12760	18220	17864.37	0.36	0	-12177	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2392	-64.06	5.60	12	0.52	-276.00	3156.00	38900	20230404	-54.55	2225	20220624	694.61	38900	-54.55	20230404	4145	326.54	20230306	38900	-54.55	20230404	2225	694.61	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
67	20230620	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-280	5	-1.54	349802560	19199	8.66	18480	18480	17910	23650	12760	18220	18219.83	0.36	0	-8214	19300	18760	18230	17690	17160	19030	17960	68	5445	500	11290	10	1	13530910	2427	-65.00	5.68	12	0.14	-276.00	3156.00	38900	20230404	-53.88	2225	20220624	706.29	38900	-53.88	20230404	4145	332.81	20230306	38900	-53.88	20230404	2225	706.29	20220624	1.70	N	234920	500	67 억	48728	N	N	N	N
68	20230619	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	80	2	0.44	4027627690	220403	161.41	18150	18770	17700	23550	12700	18140	18274.24	0.39	0	-3160	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2465	-66.01	5.77	12	1.63	-276.00	3156.00	38900	20230404	-53.16	2225	20220624	718.88	38900	-53.16	20230404	4145	339.57	20230306	38900	-53.16	20230404	2225	718.88	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
69	20230619	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	50	2	0.28	3932439880	215178	157.58	18150	18770	17700	23550	12700	18140	18275.61	0.39	0	-2625	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2461	-65.91	5.76	12	1.59	-276.00	3156.00	38900	20230404	-53.24	2225	20220624	717.53	38900	-53.24	20230404	4145	338.84	20230306	38900	-53.24	20230404	2225	717.53	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
70	20230619	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	60	2	0.33	3734188740	204291	149.61	18150	18770	17700	23550	12700	18140	18279.12	0.39	0	-1605	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2463	-65.94	5.77	12	1.51	-276.00	3156.00	38900	20230404	-53.21	2225	20220624	717.98	38900	-53.21	20230404	4145	339.08	20230306	38900	-53.21	20230404	2225	717.98	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
71	20230619	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	100	2	0.55	3447294480	188523	138.06	18150	18770	17700	23550	12700	18140	18286.20	0.39	0	247	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2468	-66.09	5.78	12	1.39	-276.00	3156.00	38900	20230404	-53.11	2225	20220624	719.78	38900	-53.11	20230404	4145	340.05	20230306	38900	-53.11	20230404	2225	719.78	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
72	20230619	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18600	460	2	2.54	2953272790	161590	118.34	18150	18770	17700	23550	12700	18140	18276.77	0.39	0	1962	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2517	-67.39	5.89	12	1.19	-276.00	3156.00	38900	20230404	-52.19	2225	20220624	735.96	38900	-52.19	20230404	4145	348.73	20230306	38900	-52.19	20230404	2225	735.96	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
73	20230619	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	120	2	0.66	1641149800	90970	66.62	18150	18500	17700	23550	12700	18140	18040.00	0.39	0	6495	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2471	-66.16	5.79	12	0.67	-276.00	3156.00	38900	20230404	-53.06	2225	20220624	720.67	38900	-53.06	20230404	4145	340.53	20230306	38900	-53.06	20230404	2225	720.67	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
74	20230619	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	-40	5	-0.22	1008885900	56318	41.24	18150	18220	17700	23550	12700	18140	17912.01	0.39	0	13186	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2449	-65.58	5.74	12	0.42	-276.00	3156.00	38900	20230404	-53.47	2225	20220624	713.48	38900	-53.47	20230404	4145	336.67	20230306	38900	-53.47	20230404	2225	713.48	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
75	20230619	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17820	-320	5	-1.76	171482660	9539	6.99	18150	18220	17800	23550	12700	18140	17967.72	0.39	0	-3129	18760	18450	18220	17910	17680	18335	17795	68	5425	500	11240	10	1	13530910	2411	-64.57	5.65	12	0.07	-276.00	3156.00	38900	20230404	-54.19	2225	20220624	700.90	38900	-54.19	20230404	4145	329.92	20230306	38900	-54.19	20230404	2225	700.90	20220624	1.71	N	234920	500	67 억	53224	N	N	N	N
76	20230616	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	-140	5	-0.77	2457711760	135097	83.89	18520	18530	17990	23750	12800	18280	18192.21	0.39	0	759	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2455	-65.72	5.75	12	1.00	-276.00	3156.00	38900	20230404	-53.37	2225	20220624	715.28	38900	-53.37	20230404	4145	337.64	20230306	38900	-53.37	20230404	2225	715.28	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
77	20230616	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18110	-170	5	-0.93	2367347600	130113	80.80	18520	18530	17990	23750	12800	18280	18194.53	0.39	0	-476	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2450	-65.62	5.74	12	0.96	-276.00	3156.00	38900	20230404	-53.44	2225	20220624	713.93	38900	-53.44	20230404	4145	336.91	20230306	38900	-53.44	20230404	2225	713.93	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
78	20230616	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18110	-170	5	-0.93	2139199520	117503	72.97	18520	18530	17990	23750	12800	18280	18205.47	0.39	0	-4902	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2450	-65.62	5.74	12	0.87	-276.00	3156.00	38900	20230404	-53.44	2225	20220624	713.93	38900	-53.44	20230404	4145	336.91	20230306	38900	-53.44	20230404	2225	713.93	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
79	20230616	130230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	-50	5	-0.27	1830868200	100467	62.39	18520	18530	17990	23750	12800	18280	18223.56	0.39	0	565	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2467	-66.05	5.78	12	0.74	-276.00	3156.00	38900	20230404	-53.14	2225	20220624	719.33	38900	-53.14	20230404	4145	339.81	20230306	38900	-53.14	20230404	2225	719.33	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
80	20230616	121009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	-50	5	-0.27	1624477800	89157	55.36	18520	18530	17990	23750	12800	18280	18220.40	0.39	0	1110	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2467	-66.05	5.78	12	0.66	-276.00	3156.00	38900	20230404	-53.14	2225	20220624	719.33	38900	-53.14	20230404	4145	339.81	20230306	38900	-53.14	20230404	2225	719.33	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
81	20230616	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18050	-230	5	-1.26	1488815950	81681	50.72	18520	18530	17990	23750	12800	18280	18227.18	0.39	0	-121	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2442	-65.40	5.72	12	0.60	-276.00	3156.00	38900	20230404	-53.60	2225	20220624	711.24	38900	-53.60	20230404	4145	335.46	20230306	38900	-53.60	20230404	2225	711.24	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
82	20230616	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18360	80	2	0.44	914346420	49994	31.05	18520	18530	18000	23750	12800	18280	18289.13	0.39	0	-1710	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2484	-66.52	5.82	12	0.37	-276.00	3156.00	38900	20230404	-52.80	2225	20220624	725.17	38900	-52.80	20230404	4145	342.94	20230306	38900	-52.80	20230404	2225	725.17	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
83	20230616	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	-100	5	-0.55	185083930	10071	6.25	18520	18530	18120	23750	12800	18280	18378.20	0.39	0	-5879	19186	18732	18436	17982	17686	18585	17835	68	5475	500	11330	10	1	13530910	2460	-65.87	5.76	12	0.07	-276.00	3156.00	38900	20230404	-53.26	2225	20220624	717.08	38900	-53.26	20230404	4145	338.60	20230306	38900	-53.26	20230404	2225	717.08	20220624	1.71	N	234920	500	67 억	52549	N	N	N	N
84	20230615	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18270	-330	5	-1.77	2739366510	148918	45.85	18830	18890	18140	24150	13020	18600	18395.13	0.28	0	11684	20333	19466	18983	18116	17633	19225	17875	68	5565	500	11530	10	1	13530910	2472	-66.20	5.79	12	1.10	-276.00	3156.00	38900	20230404	-53.03	2225	20220624	721.12	38900	-53.03	20230404	4145	340.77	20230306	38900	-53.03	20230404	2225	721.12	20220624	1.71	N	234920	500	67 억	38495	N	N	N	N
85	20230615	140115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	-370	5	-1.99	2465291740	133928	41.23	18830	18890	18140	24150	13020	18600	18407.59	0.28	0	9606	20333	19466	18983	18116	17633	19225	17875	68	5565	500	11530	10	1	13530910	2467	-66.05	5.78	12	0.99	-276.00	3156.00	38900	20230404	-53.14	2225	20220624	719.33	38900	-53.14	20230404	4145	339.81	20230306	38900	-53.14	20230404	2225	719.33	20220624	1.71	N	234920	500	67 억	38495	N	N	N	N
86	20230615	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	-340	5	-1.83	2172969650	117845	36.28	18830	18890	18150	24150	13020	18600	18439.22	0.28	0	9642	20333	19466	18983	18116	17633	19225	17875	68	5565	500	11530	10	1	13530910	2471	-66.16	5.79	12	0.87	-276.00	3156.00	38900	20230404	-53.06	2225	20220624	720.67	38900	-53.06	20230404	4145	340.53	20230306	38900	-53.06	20230404	2225	720.67	20220624	1.71	N	234920	500	67 억	38495	N	N	N	N
87	20230615	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	-200	5	-1.08	2043140430	110753	34.10	18830	18890	18150	24150	13020	18600	18447.72	0.28	0	10015	20333	19466	18983	18116	17633	19225	17875	68	5565	500	11530	10	1	13530910	2490	-66.67	5.83	12	0.82	-276.00	3156.00	38900	20230404	-52.70	2225	20220624	726.97	38900	-52.70	20230404	4145	343.91	20230306	38900	-52.70	20230404	2225	726.97	20220624	1.71	N	234920	500	67 억	38495	N	N	N	N
88	20230615	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18250	-350	5	-1.88	1807481990	97873	30.13	18830	18890	18150	24150	13020	18600	18467.63	0.28	0	9162	20333	19466	18983	18116	17633	19225	17875	68	5565	500	11530	10	1	13530910	2469	-66.12	5.78	12	0.72	-276.00	3156.00	38900	20230404	-53.08	2225	20220624	720.22	38900	-53.08	20230404	4145	340.29	20230306	38900	-53.08	20230404	2225	720.22	20220624	1.71	N	234920	500	67 억	38495	N	N	N	N
89	20230611	184848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	-150	5	-0.72	4092194300	196909	104.49	20900	21300	20500	26950	14550	20750	20783.68	0.14	-14647	-14647	21450	21100	20650	20300	19850	21275	20475	68	6200	500	12860	50	1	13530910	2787	-74.64	6.53	12	1.46	-276.00	3156.00	38900	20230404	-47.04	2225	20220624	825.84	38900	-47.04	20230404	4145	396.98	20230306	38900	-47.04	20230404	2225	825.84	20220624	1.64	N	234920	500	67 억	19162	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History