KissMeData/313760/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

39 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	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	100	2	0.89	489234240	43537	44.19	11410	11490	11100	14570	7850	11210	11237.21	0.84	0	462	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	643	-4.41	2.09	12	0.77	-2562.00	5405.00	14570	20230614	-22.37	6380	20230104	77.27	14570	-22.37	20230614	6380	77.27	20230104	14570	-22.37	20230614	6380	77.27	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
3	20230630	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11340	130	2	1.16	450914310	40155	40.75	11410	11490	11100	14570	7850	11210	11229.34	0.84	0	-465	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	645	-4.43	2.10	12	0.71	-2562.00	5405.00	14570	20230614	-22.17	6380	20230104	77.74	14570	-22.17	20230614	6380	77.74	20230104	14570	-22.17	20230614	6380	77.74	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
4	20230630	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	-60	5	-0.54	403021760	35892	36.43	11410	11490	11100	14570	7850	11210	11228.74	0.84	0	-773	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	634	-4.35	2.06	12	0.63	-2562.00	5405.00	14570	20230614	-23.47	6380	20230104	74.76	14570	-23.47	20230614	6380	74.76	20230104	14570	-23.47	20230614	6380	74.76	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
5	20230630	131028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11180	-30	5	-0.27	351816700	31307	31.77	11410	11490	11100	14570	7850	11210	11237.64	0.84	0	-1236	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	636	-4.36	2.07	12	0.55	-2562.00	5405.00	14570	20230614	-23.27	6380	20230104	75.24	14570	-23.27	20230614	6380	75.24	20230104	14570	-23.27	20230614	6380	75.24	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
6	20230630	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	10	2	0.09	326318260	29033	29.47	11410	11490	11100	14570	7850	11210	11239.56	0.84	0	-767	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	638	-4.38	2.08	12	0.51	-2562.00	5405.00	14570	20230614	-22.99	6380	20230104	75.86	14570	-22.99	20230614	6380	75.86	20230104	14570	-22.99	20230614	6380	75.86	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
7	20230630	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	-20	5	-0.18	243254480	21609	21.93	11410	11490	11100	14570	7850	11210	11257.09	0.84	0	394	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	636	-4.37	2.07	12	0.38	-2562.00	5405.00	14570	20230614	-23.20	6380	20230104	75.39	14570	-23.20	20230614	6380	75.39	20230104	14570	-23.20	20230614	6380	75.39	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
8	20230630	101028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11490	280	2	2.50	218661100	19430	19.72	11410	11490	11100	14570	7850	11210	11253.79	0.84	0	876	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	654	-4.48	2.13	12	0.34	-2562.00	5405.00	14570	20230614	-21.14	6380	20230104	80.09	14570	-21.14	20230614	6380	80.09	20230104	14570	-21.14	20230614	6380	80.09	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
9	20230630	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	40	2	0.36	48903630	4333	4.40	11410	11410	11210	14570	7850	11210	11286.32	0.84	0	196	12070	11640	11350	10920	10630	11495	10775	28	3360	500	7390	10	1	5687667	640	-4.39	2.08	12	0.08	-2562.00	5405.00	14570	20230614	-22.79	6380	20230104	76.33	14570	-22.79	20230614	6380	76.33	20230104	14570	-22.79	20230614	6380	76.33	20230104	3.45	N	313760	500	28 억	47578	N	N	N	N
10	20230629	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11210	-160	5	-1.41	1122166510	98506	90.67	11410	11780	11060	14780	7960	11370	11391.91	0.95	0	-6340	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	638	-4.38	2.07	12	1.73	-2562.00	5405.00	14570	20230614	-23.06	6380	20230104	75.71	14570	-23.06	20230614	6380	75.71	20230104	14570	-23.06	20230614	6380	75.71	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
11	20230629	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11220	-150	5	-1.32	1031034320	90329	83.14	11410	11780	11060	14780	7960	11370	11414.21	0.95	0	-6587	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	638	-4.38	2.08	12	1.59	-2562.00	5405.00	14570	20230614	-22.99	6380	20230104	75.86	14570	-22.99	20230614	6380	75.86	20230104	14570	-22.99	20230614	6380	75.86	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
12	20230629	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	60	2	0.53	946694330	82895	76.30	11410	11780	11060	14780	7960	11370	11420.40	0.95	0	-4319	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	650	-4.46	2.11	12	1.46	-2562.00	5405.00	14570	20230614	-21.55	6380	20230104	79.15	14570	-21.55	20230614	6380	79.15	20230104	14570	-21.55	20230614	6380	79.15	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
13	20230629	131018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11570	200	2	1.76	753915610	66198	60.93	11410	11780	11060	14780	7960	11370	11388.80	0.95	0	-5214	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	658	-4.52	2.14	12	1.16	-2562.00	5405.00	14570	20230614	-20.59	6380	20230104	81.35	14570	-20.59	20230614	6380	81.35	20230104	14570	-20.59	20230614	6380	81.35	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
14	20230629	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	100	2	0.88	505246450	44846	41.28	11410	11650	11060	14780	7960	11370	11266.25	0.95	0	-5495	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	652	-4.48	2.12	12	0.79	-2562.00	5405.00	14570	20230614	-21.28	6380	20230104	79.78	14570	-21.28	20230614	6380	79.78	20230104	14570	-21.28	20230614	6380	79.78	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
15	20230629	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-240	5	-2.11	430328560	38234	35.19	11410	11650	11060	14780	7960	11370	11255.13	0.95	0	-5816	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	633	-4.34	2.06	12	0.67	-2562.00	5405.00	14570	20230614	-23.61	6380	20230104	74.45	14570	-23.61	20230614	6380	74.45	20230104	14570	-23.61	20230614	6380	74.45	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
16	20230629	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-80	5	-0.70	364760740	32378	29.80	11410	11650	11060	14780	7960	11370	11265.70	0.95	0	-2861	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	642	-4.41	2.09	12	0.57	-2562.00	5405.00	14570	20230614	-22.51	6380	20230104	76.96	14570	-22.51	20230614	6380	76.96	20230104	14570	-22.51	20230614	6380	76.96	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
17	20230629	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11550	180	2	1.58	66732210	5770	5.31	11410	11650	11410	14780	7960	11370	11565.37	0.95	0	206	12243	11806	11193	10756	10143	12025	10975	28	3410	500	7500	10	1	5687667	657	-4.51	2.14	12	0.10	-2562.00	5405.00	14570	20230614	-20.73	6380	20230104	81.03	14570	-20.73	20230614	6380	81.03	20230104	14570	-20.73	20230614	6380	81.03	20230104	3.47	N	313760	500	28 억	53788	N	N	N	N
18	20230628	161010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	430	2	3.93	1210628720	108281	81.41	10940	11630	10580	14220	7660	10940	11179.89	0.76	0	10238	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	647	-4.44	2.10	12	1.90	-2562.00	5405.00	14570	20230614	-21.96	6380	20230104	78.21	14570	-21.96	20230614	6380	78.21	20230104	14570	-21.96	20230614	6380	78.21	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
19	20230628	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	410	2	3.75	1180123830	105596	79.39	10940	11630	10580	14220	7660	10940	11175.84	0.76	0	10307	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	646	-4.43	2.10	12	1.86	-2562.00	5405.00	14570	20230614	-22.10	6380	20230104	77.90	14570	-22.10	20230614	6380	77.90	20230104	14570	-22.10	20230614	6380	77.90	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
20	20230628	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11300	360	2	3.29	1108067490	99225	74.60	10940	11630	10580	14220	7660	10940	11167.22	0.76	0	10338	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	643	-4.41	2.09	12	1.74	-2562.00	5405.00	14570	20230614	-22.44	6380	20230104	77.12	14570	-22.44	20230614	6380	77.12	20230104	14570	-22.44	20230614	6380	77.12	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
21	20230628	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	490	2	4.48	966286320	86671	65.16	10940	11630	10580	14220	7660	10940	11148.90	0.76	0	12259	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	650	-4.46	2.11	12	1.52	-2562.00	5405.00	14570	20230614	-21.55	6380	20230104	79.15	14570	-21.55	20230614	6380	79.15	20230104	14570	-21.55	20230614	6380	79.15	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
22	20230628	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	570	2	5.21	873096850	78539	59.05	10940	11630	10580	14220	7660	10940	11116.73	0.76	0	11513	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	655	-4.49	2.13	12	1.38	-2562.00	5405.00	14570	20230614	-21.00	6380	20230104	80.41	14570	-21.00	20230614	6380	80.41	20230104	14570	-21.00	20230614	6380	80.41	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
23	20230628	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11270	330	2	3.02	518748350	47491	35.70	10940	11270	10580	14220	7660	10940	10923.09	0.76	0	3049	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	641	-4.40	2.09	12	0.83	-2562.00	5405.00	14570	20230614	-22.65	6380	20230104	76.65	14570	-22.65	20230614	6380	76.65	20230104	14570	-22.65	20230614	6380	76.65	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
24	20230628	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	120	2	1.10	396202500	36473	27.42	10940	11260	10580	14220	7660	10940	10862.90	0.76	0	-512	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	629	-4.32	2.05	12	0.64	-2562.00	5405.00	14570	20230614	-24.09	6380	20230104	73.35	14570	-24.09	20230614	6380	73.35	20230104	14570	-24.09	20230614	6380	73.35	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
25	20230628	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-320	5	-2.93	108744700	10144	7.63	10940	10950	10580	14220	7660	10940	10720.10	0.76	0	-158	11946	11442	10986	10482	10026	11695	10735	28	3280	500	7220	10	1	5687667	604	-4.15	1.96	12	0.18	-2562.00	5405.00	14570	20230614	-27.11	6380	20230104	66.46	14570	-27.11	20230614	6380	66.46	20230104	14570	-27.11	20230614	6380	66.46	20230104	3.56	N	313760	500	28 억	43256	N	N	N	N
26	20230627	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10940	460	2	4.39	1480351640	132799	115.27	10530	11490	10530	13620	7340	10480	11147.39	1.02	0	-13930	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	622	-4.27	2.02	12	2.33	-2562.00	5405.00	14570	20230614	-24.91	6380	20230104	71.47	14570	-24.91	20230614	6380	71.47	20230104	14570	-24.91	20230614	6380	71.47	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
27	20230627	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	500	2	4.77	1472504570	132083	114.65	10530	11490	10530	13620	7340	10480	11148.33	1.02	0	-13630	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	625	-4.29	2.03	12	2.32	-2562.00	5405.00	14570	20230614	-24.64	6380	20230104	72.10	14570	-24.64	20230614	6380	72.10	20230104	14570	-24.64	20230614	6380	72.10	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
28	20230627	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	230	2	2.19	1382275680	123827	107.48	10530	11490	10530	13620	7340	10480	11162.96	1.02	0	-9515	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	609	-4.18	1.98	12	2.18	-2562.00	5405.00	14570	20230614	-26.49	6380	20230104	67.87	14570	-26.49	20230614	6380	67.87	20230104	14570	-26.49	20230614	6380	67.87	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
29	20230627	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	500	2	4.77	1292456330	115534	100.28	10530	11490	10530	13620	7340	10480	11186.81	1.02	0	-9290	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	625	-4.29	2.03	12	2.03	-2562.00	5405.00	14570	20230614	-24.64	6380	20230104	72.10	14570	-24.64	20230614	6380	72.10	20230104	14570	-24.64	20230614	6380	72.10	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
30	20230627	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	610	2	5.82	1194070810	106630	92.56	10530	11490	10530	13620	7340	10480	11198.26	1.02	0	-4257	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	631	-4.33	2.05	12	1.87	-2562.00	5405.00	14570	20230614	-23.88	6380	20230104	73.82	14570	-23.88	20230614	6380	73.82	20230104	14570	-23.88	20230614	6380	73.82	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
31	20230627	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11190	710	2	6.77	1142550920	101998	88.54	10530	11490	10530	13620	7340	10480	11201.70	1.02	0	-1947	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	636	-4.37	2.07	12	1.79	-2562.00	5405.00	14570	20230614	-23.20	6380	20230104	75.39	14570	-23.20	20230614	6380	75.39	20230104	14570	-23.20	20230614	6380	75.39	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
32	20230627	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11390	910	2	8.68	935588730	83528	72.50	10530	11490	10530	13620	7340	10480	11200.90	1.02	0	6	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	648	-4.45	2.11	12	1.47	-2562.00	5405.00	14570	20230614	-21.83	6380	20230104	78.53	14570	-21.83	20230614	6380	78.53	20230104	14570	-21.83	20230614	6380	78.53	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
33	20230627	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11250	770	2	7.35	360864510	32543	28.25	10530	11400	10530	13620	7340	10480	11088.85	1.02	0	-2303	11506	10992	10346	9832	9186	11250	10090	28	3140	500	6910	10	1	5687667	640	-4.39	2.08	12	0.57	-2562.00	5405.00	14570	20230614	-22.79	6380	20230104	76.33	14570	-22.79	20230614	6380	76.33	20230104	14570	-22.79	20230614	6380	76.33	20230104	3.65	N	313760	500	28 억	57837	N	N	N	N
34	20230626	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	600	2	6.07	1206504230	114993	258.18	9880	10860	9700	12840	6920	9880	10491.98	1.11	0	-4138	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	596	-4.09	1.94	12	2.02	-2562.00	5405.00	14570	20230614	-28.07	6380	20230104	64.26	14570	-28.07	20230614	6380	64.26	20230104	14570	-28.07	20230614	6380	64.26	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
35	20230626	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	660	2	6.68	1168865680	111416	250.15	9880	10860	9700	12840	6920	9880	10491.00	1.11	0	-2832	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	599	-4.11	1.95	12	1.96	-2562.00	5405.00	14570	20230614	-27.66	6380	20230104	65.20	14570	-27.66	20230614	6380	65.20	20230104	14570	-27.66	20230614	6380	65.20	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
36	20230626	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	680	2	6.88	1118847530	106649	239.45	9880	10860	9700	12840	6920	9880	10490.93	1.11	0	-407	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	601	-4.12	1.95	12	1.88	-2562.00	5405.00	14570	20230614	-27.52	6380	20230104	65.52	14570	-27.52	20230614	6380	65.52	20230104	14570	-27.52	20230614	6380	65.52	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
37	20230626	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	950	2	9.62	890327210	85302	191.52	9880	10860	9700	12840	6920	9880	10437.35	1.11	0	4220	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	616	-4.23	2.00	12	1.50	-2562.00	5405.00	14570	20230614	-25.67	6380	20230104	69.75	14570	-25.67	20230614	6380	69.75	20230104	14570	-25.67	20230614	6380	69.75	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
38	20230626	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	650	2	6.58	689256100	66520	149.35	9880	10740	9700	12840	6920	9880	10361.64	1.11	0	7307	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	599	-4.11	1.95	12	1.17	-2562.00	5405.00	14570	20230614	-27.73	6380	20230104	65.05	14570	-27.73	20230614	6380	65.05	20230104	14570	-27.73	20230614	6380	65.05	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
39	20230626	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	700	2	7.09	499432430	48585	109.08	9880	10650	9700	12840	6920	9880	10279.56	1.11	0	4684	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	602	-4.13	1.96	12	0.85	-2562.00	5405.00	14570	20230614	-27.39	6380	20230104	65.83	14570	-27.39	20230614	6380	65.83	20230104	14570	-27.39	20230614	6380	65.83	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
40	20230626	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	0	3	0.00	70000450	7142	16.04	9880	9890	9700	12840	6920	9880	9801.24	1.11	0	-824	10360	10120	9810	9570	9260	9965	9415	28	2960	500	6520	10	1	5687667	562	-3.86	1.83	12	0.13	-2562.00	5405.00	14570	20230614	-32.19	6380	20230104	54.86	14570	-32.19	20230614	6380	54.86	20230104	14570	-32.19	20230614	6380	54.86	20230104	3.92	N	313760	500	28 억	63253	N	N	N	N
41	20230623	185323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-80	5	-0.80	439705350	44539	45.40	9930	10050	9500	12940	6980	9960	9872.36	1.11	8299	7545	10573	10266	9983	9676	9393	10125	9535	28	2980	500	6570	10	1	5687667	562	-3.86	1.83	12	0.78	-2562.00	5405.00	14570	20230614	-32.19	6380	20230104	54.86	14570	-32.19	20230614	6380	54.86	20230104	14570	-32.19	20230614	6380	54.86	20230104	3.96	N	313760	500	28 억	63253	N	N	N	N
42	20230623	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-30	5	-0.30	382027170	38719	39.47	9930	10050	9500	12940	6980	9960	9866.66	0.97	0	8357	10573	10266	9983	9676	9393	10125	9535	28	2980	500	6570	10	1	5687667	565	-3.88	1.84	12	0.68	-2562.00	5405.00	14570	20230614	-31.85	6380	20230104	55.64	14570	-31.85	20230614	6380	55.64	20230104	14570	-31.85	20230614	6380	55.64	20230104	3.96	N	313760	500	28 억	54954	N	N	N	N
43	20230622	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-290	5	-2.83	975804530	98074	65.13	10250	10290	9700	13320	7180	10250	9949.66	0.71	0	15032	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	566	-3.89	1.84	12	1.72	-2562.00	5405.00	14570	20230614	-31.64	6380	20230104	56.11	14570	-31.64	20230614	6380	56.11	20230104	14570	-31.64	20230614	6380	56.11	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
44	20230622	150118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-340	5	-3.32	922258020	92669	61.54	10250	10290	9700	13320	7180	10250	9952.17	0.71	0	15778	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	564	-3.87	1.83	12	1.63	-2562.00	5405.00	14570	20230614	-31.98	6380	20230104	55.33	14570	-31.98	20230614	6380	55.33	20230104	14570	-31.98	20230614	6380	55.33	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
45	20230622	140243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	-390	5	-3.80	880349910	88436	58.73	10250	10290	9700	13320	7180	10250	9954.66	0.71	0	16611	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	561	-3.85	1.82	12	1.55	-2562.00	5405.00	14570	20230614	-32.33	6380	20230104	54.55	14570	-32.33	20230614	6380	54.55	20230104	14570	-32.33	20230614	6380	54.55	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
46	20230622	130248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-340	5	-3.32	774779690	77737	51.62	10250	10290	9700	13320	7180	10250	9966.68	0.71	0	17316	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	564	-3.87	1.83	12	1.37	-2562.00	5405.00	14570	20230614	-31.98	6380	20230104	55.33	14570	-31.98	20230614	6380	55.33	20230104	14570	-31.98	20230614	6380	55.33	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
47	20230622	120934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-300	5	-2.93	539381730	53806	35.73	10250	10290	9880	13320	7180	10250	10024.56	0.71	0	13766	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	566	-3.88	1.84	12	0.95	-2562.00	5405.00	14570	20230614	-31.71	6380	20230104	55.96	14570	-31.71	20230614	6380	55.96	20230104	14570	-31.71	20230614	6380	55.96	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
48	20230622	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-250	5	-2.44	441555820	44053	29.25	10250	10290	9880	13320	7180	10250	10023.29	0.71	0	12785	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	569	-3.90	1.85	12	0.77	-2562.00	5405.00	14570	20230614	-31.37	6380	20230104	56.74	14570	-31.37	20230614	6380	56.74	20230104	14570	-31.37	20230614	6380	56.74	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
49	20230622	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-140	5	-1.37	330546490	33015	21.92	10250	10290	9880	13320	7180	10250	10012.01	0.71	0	8148	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	575	-3.95	1.87	12	0.58	-2562.00	5405.00	14570	20230614	-30.61	6380	20230104	58.46	14570	-30.61	20230614	6380	58.46	20230104	14570	-30.61	20230614	6380	58.46	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
50	20230622	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	-300	5	-2.93	80267470	7981	5.30	10250	10290	9950	13320	7180	10250	10057.32	0.71	0	-1575	11316	10782	10426	9892	9536	10605	9715	28	3070	500	6760	10	1	5687667	566	-3.88	1.84	12	0.14	-2562.00	5405.00	14570	20230614	-31.71	6380	20230104	55.96	14570	-31.71	20230614	6380	55.96	20230104	14570	-31.71	20230614	6380	55.96	20230104	3.91	N	313760	500	28 억	40370	N	N	N	N
51	20230621	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-810	5	-7.32	1573722660	150449	219.09	10880	10960	10070	14370	7750	11060	10460.07	0.76	0	-2670	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	583	-4.00	1.90	12	2.65	-2562.00	5405.00	14570	20230614	-29.65	6380	20230104	60.66	14570	-29.65	20230614	6380	60.66	20230104	14570	-29.65	20230614	6380	60.66	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
52	20230621	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	-830	5	-7.50	1504317950	143645	209.18	10880	10960	10070	14370	7750	11060	10472.35	0.76	0	-1586	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	582	-3.99	1.89	12	2.53	-2562.00	5405.00	14570	20230614	-29.79	6380	20230104	60.34	14570	-29.79	20230614	6380	60.34	20230104	14570	-29.79	20230614	6380	60.34	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
53	20230621	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-800	5	-7.23	1418495580	135214	196.91	10880	10960	10070	14370	7750	11060	10490.62	0.76	0	-249	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	584	-4.00	1.90	12	2.38	-2562.00	5405.00	14570	20230614	-29.58	6380	20230104	60.82	14570	-29.58	20230614	6380	60.82	20230104	14570	-29.58	20230614	6380	60.82	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
54	20230621	130240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	-700	5	-6.33	1221471940	115955	168.86	10880	10960	10310	14370	7750	11060	10533.88	0.76	0	-4275	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	589	-4.04	1.92	12	2.04	-2562.00	5405.00	14570	20230614	-28.89	6380	20230104	62.38	14570	-28.89	20230614	6380	62.38	20230104	14570	-28.89	20230614	6380	62.38	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
55	20230621	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-630	5	-5.70	1069016790	101274	147.48	10880	10960	10340	14370	7750	11060	10555.54	0.76	0	-103	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	593	-4.07	1.93	12	1.78	-2562.00	5405.00	14570	20230614	-28.41	6380	20230104	63.48	14570	-28.41	20230614	6380	63.48	20230104	14570	-28.41	20230614	6380	63.48	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
56	20230621	110302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-560	5	-5.06	938628400	88786	129.30	10880	10960	10340	14370	7750	11060	10571.64	0.76	0	1858	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	597	-4.10	1.94	12	1.56	-2562.00	5405.00	14570	20230614	-27.93	6380	20230104	64.58	14570	-27.93	20230614	6380	64.58	20230104	14570	-27.93	20230614	6380	64.58	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
57	20230621	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-380	5	-3.44	687609000	65243	95.01	10880	10960	10340	14370	7750	11060	10538.96	0.76	0	612	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	607	-4.17	1.98	12	1.15	-2562.00	5405.00	14570	20230614	-26.70	6380	20230104	67.40	14570	-26.70	20230614	6380	67.40	20230104	14570	-26.70	20230614	6380	67.40	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
58	20230621	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-310	5	-2.80	88669090	8194	11.93	10880	10960	10750	14370	7750	11060	10820.34	0.76	0	-839	11513	11286	11073	10846	10633	11180	10740	28	3310	500	7290	10	1	5687667	611	-4.20	1.99	12	0.14	-2562.00	5405.00	14570	20230614	-26.22	6380	20230104	68.50	14570	-26.22	20230614	6380	68.50	20230104	14570	-26.22	20230614	6380	68.50	20230104	3.83	N	313760	500	28 억	43036	N	N	N	N
59	20230620	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11060	-140	5	-1.25	752321690	67922	43.51	11200	11300	10860	14560	7840	11200	11076.61	0.79	0	-2541	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	629	-4.32	2.05	12	1.19	-2562.00	5405.00	14570	20230614	-24.09	6380	20230104	73.35	14570	-24.09	20230614	6380	73.35	20230104	14570	-24.09	20230614	6380	73.35	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
60	20230620	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	-180	5	-1.61	678360550	61201	39.20	11200	11300	10860	14560	7840	11200	11084.14	0.79	0	-2355	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	627	-4.30	2.04	12	1.08	-2562.00	5405.00	14570	20230614	-24.37	6380	20230104	72.73	14570	-24.37	20230614	6380	72.73	20230104	14570	-24.37	20230614	6380	72.73	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
61	20230620	140104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	-250	5	-2.23	640565820	57751	36.99	11200	11300	10860	14560	7840	11200	11091.86	0.79	0	-1765	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	623	-4.27	2.03	12	1.02	-2562.00	5405.00	14570	20230614	-24.85	6380	20230104	71.63	14570	-24.85	20230614	6380	71.63	20230104	14570	-24.85	20230614	6380	71.63	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
62	20230620	130154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11160	-40	5	-0.36	400316430	35923	23.01	11200	11300	11070	14560	7840	11200	11143.74	0.79	0	10892	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	635	-4.36	2.06	12	0.63	-2562.00	5405.00	14570	20230614	-23.40	6380	20230104	74.92	14570	-23.40	20230614	6380	74.92	20230104	14570	-23.40	20230614	6380	74.92	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
63	20230620	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	0	3	0.00	381012720	34185	21.90	11200	11300	11070	14560	7840	11200	11145.61	0.79	0	11133	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	637	-4.37	2.07	12	0.60	-2562.00	5405.00	14570	20230614	-23.13	6380	20230104	75.55	14570	-23.13	20230614	6380	75.55	20230104	14570	-23.13	20230614	6380	75.55	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
64	20230620	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-30	5	-0.27	254711620	22904	14.67	11200	11300	11070	14560	7840	11200	11120.84	0.79	0	10252	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	635	-4.36	2.07	12	0.40	-2562.00	5405.00	14570	20230614	-23.34	6380	20230104	75.08	14570	-23.34	20230614	6380	75.08	20230104	14570	-23.34	20230614	6380	75.08	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
65	20230620	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-30	5	-0.27	175183380	15749	10.09	11200	11300	11070	14560	7840	11200	11123.46	0.79	0	8424	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	635	-4.36	2.07	12	0.28	-2562.00	5405.00	14570	20230614	-23.34	6380	20230104	75.08	14570	-23.34	20230614	6380	75.08	20230104	14570	-23.34	20230614	6380	75.08	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
66	20230620	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	-100	5	-0.89	37708370	3381	2.17	11200	11300	11070	14560	7840	11200	11153.02	0.79	0	1523	12366	11782	11416	10832	10466	11600	10650	28	3360	500	7390	10	1	5687667	631	-4.33	2.05	12	0.06	-2562.00	5405.00	14570	20230614	-23.82	6380	20230104	73.98	14570	-23.82	20230614	6380	73.98	20230104	14570	-23.82	20230614	6380	73.98	20230104	3.66	N	313760	500	28 억	45035	N	N	N	N
67	20230619	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-280	5	-2.44	1783788990	155864	138.45	11450	12000	11050	14920	8040	11480	11444.52	0.75	0	1698	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	637	-4.37	2.07	12	2.74	-2562.00	5405.00	14570	20230614	-23.13	6380	20230104	75.55	14570	-23.13	20230614	6380	75.55	20230104	14570	-23.13	20230614	6380	75.55	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
68	20230619	150214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	-160	5	-1.39	1731395430	151197	134.31	11450	12000	11050	14920	8040	11480	11451.26	0.75	0	1553	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	644	-4.42	2.09	12	2.66	-2562.00	5405.00	14570	20230614	-22.31	6380	20230104	77.43	14570	-22.31	20230614	6380	77.43	20230104	14570	-22.31	20230614	6380	77.43	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
69	20230619	140120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	-400	5	-3.48	1630970250	142217	126.33	11450	12000	11050	14920	8040	11480	11468.18	0.75	0	-46	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	630	-4.32	2.05	12	2.50	-2562.00	5405.00	14570	20230614	-23.95	6380	20230104	73.67	14570	-23.95	20230614	6380	73.67	20230104	14570	-23.95	20230614	6380	73.67	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
70	20230619	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-240	5	-2.09	1324642650	114637	101.83	11450	12000	11210	14920	8040	11480	11555.11	0.75	0	110	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	639	-4.39	2.08	12	2.02	-2562.00	5405.00	14570	20230614	-22.86	6380	20230104	76.18	14570	-22.86	20230614	6380	76.18	20230104	14570	-22.86	20230614	6380	76.18	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
71	20230619	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11350	-130	5	-1.13	1069890480	92051	81.77	11450	12000	11320	14920	8040	11480	11622.80	0.75	0	1151	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	646	-4.43	2.10	12	1.62	-2562.00	5405.00	14570	20230614	-22.10	6380	20230104	77.90	14570	-22.10	20230614	6380	77.90	20230104	14570	-22.10	20230614	6380	77.90	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
72	20230619	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11340	-140	5	-1.22	991807230	85182	75.67	11450	12000	11330	14920	8040	11480	11643.39	0.75	0	815	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	645	-4.43	2.10	12	1.50	-2562.00	5405.00	14570	20230614	-22.17	6380	20230104	77.74	14570	-22.17	20230614	6380	77.74	20230104	14570	-22.17	20230614	6380	77.74	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
73	20230619	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11640	160	2	1.39	689411680	58807	52.24	11450	12000	11450	14920	8040	11480	11723.29	0.75	0	16845	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	662	-4.54	2.15	12	1.03	-2562.00	5405.00	14570	20230614	-20.11	6380	20230104	82.45	14570	-20.11	20230614	6380	82.45	20230104	14570	-20.11	20230614	6380	82.45	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
74	20230619	090214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11620	140	2	1.22	123578920	10749	9.55	11450	11750	11450	14920	8040	11480	11496.78	0.75	0	2877	12080	11780	11510	11210	10940	11765	11195	28	3440	500	7570	10	1	5687667	661	-4.54	2.15	12	0.19	-2562.00	5405.00	14570	20230614	-20.25	6380	20230104	82.13	14570	-20.25	20230614	6380	82.13	20230104	14570	-20.25	20230614	6380	82.13	20230104	3.52	N	313760	500	28 억	42672	N	N	N	N
75	20230616	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11480	0	3	0.00	1280554560	111968	28.00	11480	11810	11240	14920	8040	11480	11436.74	0.72	0	1309	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	653	-4.48	2.12	12	1.97	-2562.00	5405.00	14570	20230614	-21.21	6380	20230104	79.94	14570	-21.21	20230614	6380	79.94	20230104	14570	-21.21	20230614	6380	79.94	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
76	20230616	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11420	-60	5	-0.52	1232702240	107792	26.95	11480	11810	11240	14920	8040	11480	11435.93	0.72	0	1291	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	650	-4.46	2.11	12	1.90	-2562.00	5405.00	14570	20230614	-21.62	6380	20230104	79.00	14570	-21.62	20230614	6380	79.00	20230104	14570	-21.62	20230614	6380	79.00	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
77	20230616	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11400	-80	5	-0.70	1061372370	92715	23.18	11480	11810	11240	14920	8040	11480	11447.69	0.72	0	-1190	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	648	-4.45	2.11	12	1.63	-2562.00	5405.00	14570	20230614	-21.76	6380	20230104	78.68	14570	-21.76	20230614	6380	78.68	20230104	14570	-21.76	20230614	6380	78.68	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
78	20230616	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-110	5	-0.96	953947850	83324	20.84	11480	11810	11240	14920	8040	11480	11448.66	0.72	0	-1283	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	647	-4.44	2.10	12	1.46	-2562.00	5405.00	14570	20230614	-21.96	6380	20230104	78.21	14570	-21.96	20230614	6380	78.21	20230104	14570	-21.96	20230614	6380	78.21	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
79	20230616	120123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11560	80	2	0.70	728095310	63519	15.88	11480	11810	11240	14920	8040	11480	11462.64	0.72	0	-2164	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	657	-4.51	2.14	12	1.12	-2562.00	5405.00	14570	20230614	-20.66	6380	20230104	81.19	14570	-20.66	20230614	6380	81.19	20230104	14570	-20.66	20230614	6380	81.19	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
80	20230616	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11580	100	2	0.87	705745400	61584	15.40	11480	11810	11240	14920	8040	11480	11459.88	0.72	0	-2218	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	659	-4.52	2.14	12	1.08	-2562.00	5405.00	14570	20230614	-20.52	6380	20230104	81.50	14570	-20.52	20230614	6380	81.50	20230104	14570	-20.52	20230614	6380	81.50	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
81	20230616	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	-30	5	-0.26	598382660	52255	13.07	11480	11810	11240	14920	8040	11480	11451.20	0.72	0	-3051	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	651	-4.47	2.12	12	0.92	-2562.00	5405.00	14570	20230614	-21.41	6380	20230104	79.47	14570	-21.41	20230614	6380	79.47	20230104	14570	-21.41	20230614	6380	79.47	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
82	20230616	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	30	2	0.26	154157320	13559	3.39	11480	11510	11240	14920	8040	11480	11369.37	0.72	0	3435	13126	12302	11816	10992	10506	12060	10750	28	3440	500	7570	10	1	5687667	655	-4.49	2.13	12	0.24	-2562.00	5405.00	14570	20230614	-21.00	6380	20230104	80.41	14570	-21.00	20230614	6380	80.41	20230104	14570	-21.00	20230614	6380	80.41	20230104	3.34	N	313760	500	28 억	40879	N	N	N	N
83	20230615	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11530	-1150	5	-9.07	4431501840	373639	66.76	12400	12640	11330	16480	8880	12680	11860.29	0.57	0	8463	15446	14062	13186	11802	10926	13625	11365	28	3800	500	8360	10	1	5687667	656	-4.50	2.13	12	6.57	-2562.00	5405.00	14570	20230614	-20.86	6380	20230104	80.72	14570	-20.86	20230614	6380	80.72	20230104	14570	-20.86	20230614	6380	80.72	20230104	3.41	N	313760	500	28 억	32204	N	N	N	N
84	20230615	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11690	-990	5	-7.81	4199555570	353657	63.19	12400	12640	11330	16480	8880	12680	11874.56	0.57	0	9002	15446	14062	13186	11802	10926	13625	11365	28	3800	500	8360	10	1	5687667	665	-4.56	2.16	12	6.22	-2562.00	5405.00	14570	20230614	-19.77	6380	20230104	83.23	14570	-19.77	20230614	6380	83.23	20230104	14570	-19.77	20230614	6380	83.23	20230104	3.41	N	313760	500	28 억	32204	N	N	N	N
85	20230615	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	-850	5	-6.70	3559535620	298719	53.37	12400	12640	11330	16480	8880	12680	11915.90	0.57	0	13622	15446	14062	13186	11802	10926	13625	11365	28	3800	500	8360	10	1	5687667	673	-4.62	2.19	12	5.25	-2562.00	5405.00	14570	20230614	-18.81	6380	20230104	85.42	14570	-18.81	20230614	6380	85.42	20230104	14570	-18.81	20230614	6380	85.42	20230104	3.41	N	313760	500	28 억	32204	N	N	N	N
86	20230615	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	-720	5	-5.68	3405158560	285756	51.06	12400	12640	11330	16480	8880	12680	11916.21	0.57	0	16099	15446	14062	13186	11802	10926	13625	11365	28	3800	500	8360	10	1	5687667	680	-4.67	2.21	12	5.02	-2562.00	5405.00	14570	20230614	-17.91	6380	20230104	87.46	14570	-17.91	20230614	6380	87.46	20230104	14570	-17.91	20230614	6380	87.46	20230104	3.41	N	313760	500	28 억	32204	N	N	N	N
87	20230615	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	-590	5	-4.65	2917669670	244708	43.72	12400	12640	11330	16480	8880	12680	11922.94	0.57	0	16446	15446	14062	13186	11802	10926	13625	11365	28	3800	500	8360	10	1	5687667	688	-4.72	2.24	12	4.30	-2562.00	5405.00	14570	20230614	-17.02	6380	20230104	89.50	14570	-17.02	20230614	6380	89.50	20230104	14570	-17.02	20230614	6380	89.50	20230104	3.41	N	313760	500	28 억	32204	N	N	N	N
88	20230611	184926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13130	80	2	0.61	3861914380	293263	44.19	13160	13670	12810	16960	9140	13050	13170.17	0.69	15204	11747	14416	13732	12786	12102	11156	14075	12445	28	3910	500	8610	10	1	5687667	747	-5.12	2.43	12	5.16	-2562.00	5405.00	15350	20220608	-14.46	6380	20230104	105.80	13900	-5.54	20230418	6380	105.80	20230104	14950	-12.17	20220610	6380	105.80	20230104	2.90	N	313760	500	28 억	39458	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History