KissMeData/025440/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-45	5	-1.51	74380460	25234	37.17	2910	3035	2910	3865	2085	2975	2947.64	50.00	0	-3873	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	835	-15.84	1.33	12	0.09	-185.00	2195.00	5800	20220705	-49.48	2700	20230530	8.52	3720	-21.24	20230511	2700	8.52	20230530	3720	-21.24	20230511	581	404.30	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
3	20230630	150336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-45	5	-1.51	63209510	21417	31.55	2910	3035	2910	3865	2085	2975	2951.37	50.00	0	-3320	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	835	-15.84	1.33	12	0.08	-185.00	2195.00	5800	20220705	-49.48	2700	20230530	8.52	3720	-21.24	20230511	2700	8.52	20230530	3720	-21.24	20230511	581	404.30	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
4	20230630	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	50308265	17015	25.06	2910	3035	2910	3865	2085	2975	2956.70	50.00	0	-1833	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	841	-15.95	1.34	12	0.06	-185.00	2195.00	5800	20220705	-49.14	2700	20230530	9.26	3720	-20.70	20230511	2700	9.26	20230530	3720	-20.70	20230511	581	407.75	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
5	20230630	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	38364780	12965	19.10	2910	3035	2910	3865	2085	2975	2959.10	50.00	0	-1724	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	842	-15.97	1.35	12	0.05	-185.00	2195.00	5800	20220705	-49.05	2700	20230530	9.44	3720	-20.56	20230511	2700	9.44	20230530	3720	-20.56	20230511	581	408.61	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
6	20230630	120333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-35	5	-1.18	37821480	12781	18.83	2910	3035	2910	3865	2085	2975	2959.20	50.00	0	-1714	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	838	-15.89	1.34	12	0.04	-185.00	2195.00	5800	20220705	-49.31	2700	20230530	8.89	3720	-20.97	20230511	2700	8.89	20230530	3720	-20.97	20230511	581	406.02	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
7	20230630	110335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	32743630	11061	16.29	2910	3035	2910	3865	2085	2975	2960.28	50.00	0	-946	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	846	-16.05	1.35	12	0.04	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
8	20230630	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	23878305	8049	11.86	2910	3035	2910	3865	2085	2975	2966.62	50.00	0	105	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	841	-15.95	1.34	12	0.03	-185.00	2195.00	5800	20220705	-49.14	2700	20230530	9.26	3720	-20.70	20230511	2700	9.26	20230530	3720	-20.70	20230511	581	407.75	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
9	20230630	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	45	2	1.51	3887965	1297	1.91	2910	3035	2910	3865	2085	2975	2997.66	50.00	0	-26	3121	3047	2991	2917	2861	3085	2955	713	890	2500	1840	5	1	28500000	861	-16.32	1.38	12	0.00	-185.00	2195.00	5800	20220705	-47.93	2700	20230530	11.85	3720	-18.82	20230511	2700	11.85	20230530	3720	-18.82	20230511	581	419.79	20230103	0.06	N	025440	2500	712 억	14249951	N	N	N	N
10	20230629	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	40	2	1.36	203507085	67815	32.65	2955	3065	2935	3815	2055	2935	3000.92	49.97	0	8786	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	848	-16.08	1.36	12	0.24	-185.00	2195.00	5800	20220705	-48.71	2700	20230530	10.19	3720	-20.03	20230511	2700	10.19	20230530	3720	-20.03	20230511	581	412.05	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
11	20230629	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	60	2	2.04	198406970	66099	31.82	2955	3065	2935	3815	2055	2935	3001.66	49.97	0	8786	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	854	-16.19	1.36	12	0.23	-185.00	2195.00	5800	20220705	-48.36	2700	20230530	10.93	3720	-19.49	20230511	2700	10.93	20230530	3720	-19.49	20230511	581	415.49	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
12	20230629	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	25	2	0.85	172157980	57241	27.56	2955	3065	2935	3815	2055	2935	3007.60	49.97	0	8857	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	844	-16.00	1.35	12	0.20	-185.00	2195.00	5800	20220705	-48.97	2700	20230530	9.63	3720	-20.43	20230511	2700	9.63	20230530	3720	-20.43	20230511	581	409.47	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
13	20230629	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	50	2	1.70	152859895	50752	24.43	2955	3065	2935	3815	2055	2935	3011.90	49.97	0	6041	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	851	-16.14	1.36	12	0.18	-185.00	2195.00	5800	20220705	-48.53	2700	20230530	10.56	3720	-19.76	20230511	2700	10.56	20230530	3720	-19.76	20230511	581	413.77	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
14	20230629	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	60	2	2.04	134770205	44705	21.52	2955	3065	2935	3815	2055	2935	3014.66	49.97	0	5683	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	854	-16.19	1.36	12	0.16	-185.00	2195.00	5800	20220705	-48.36	2700	20230530	10.93	3720	-19.49	20230511	2700	10.93	20230530	3720	-19.49	20230511	581	415.49	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
15	20230629	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	45	2	1.53	119946990	39720	19.12	2955	3065	2935	3815	2055	2935	3019.81	49.97	0	4781	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	849	-16.11	1.36	12	0.14	-185.00	2195.00	5800	20220705	-48.62	2700	20230530	10.37	3720	-19.89	20230511	2700	10.37	20230530	3720	-19.89	20230511	581	412.91	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
16	20230629	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	105	2	3.58	85371980	28268	13.61	2955	3065	2935	3815	2055	2935	3020.09	49.97	0	6649	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	866	-16.43	1.38	12	0.10	-185.00	2195.00	5800	20220705	-47.59	2700	20230530	12.59	3720	-18.28	20230511	2700	12.59	20230530	3720	-18.28	20230511	581	423.24	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
17	20230629	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	85	2	2.90	19694490	6496	3.13	2955	3065	2955	3815	2055	2935	3031.79	49.97	0	-343	3291	3112	3001	2822	2711	3202	2912	713	880	2500	1810	5	1	28500000	861	-16.32	1.38	12	0.02	-185.00	2195.00	5800	20220705	-47.93	2700	20230530	11.85	3720	-18.82	20230511	2700	11.85	20230530	3720	-18.82	20230511	581	419.79	20230103	0.07	N	025440	2500	712 억	14241036	N	N	N	N
18	20230628	160330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	40	2	1.38	625283540	207704	684.52	2895	3180	2890	3760	2030	2895	3010.51	50.00	0	-7830	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	836	-15.86	1.34	12	0.73	-185.00	2195.00	5800	20220705	-49.40	2700	20230530	8.70	3720	-21.10	20230511	2700	8.70	20230530	3720	-21.10	20230511	581	405.16	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
19	20230628	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	50	2	1.73	611568300	203042	669.16	2895	3180	2890	3760	2030	2895	3012.03	50.00	0	-6592	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	839	-15.92	1.34	12	0.71	-185.00	2195.00	5800	20220705	-49.22	2700	20230530	9.07	3720	-20.83	20230511	2700	9.07	20230530	3720	-20.83	20230511	581	406.88	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
20	20230628	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	75	2	2.59	520039460	171977	566.78	2895	3180	2890	3760	2030	2895	3023.89	50.00	0	-12410	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	846	-16.05	1.35	12	0.60	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
21	20230628	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	25	2	0.86	86716185	29764	98.09	2895	2995	2890	3760	2030	2895	2913.46	50.00	0	1700	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	832	-15.78	1.33	12	0.10	-185.00	2195.00	5800	20220705	-49.66	2700	20230530	8.15	3720	-21.51	20230511	2700	8.15	20230530	3720	-21.51	20230511	581	402.58	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
22	20230628	120303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	15	2	0.52	62853290	21568	71.08	2895	2995	2890	3760	2030	2895	2914.19	50.00	0	1627	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	829	-15.73	1.33	12	0.08	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
23	20230628	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	15	2	0.52	54861330	18810	61.99	2895	2995	2895	3760	2030	2895	2916.60	50.00	0	1203	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	829	-15.73	1.33	12	0.07	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
24	20230628	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	60	2	2.07	41924785	14366	47.35	2895	2995	2895	3760	2030	2895	2918.33	50.00	0	492	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	842	-15.97	1.35	12	0.05	-185.00	2195.00	5800	20220705	-49.05	2700	20230530	9.44	3720	-20.56	20230511	2700	9.44	20230530	3720	-20.56	20230511	581	408.61	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
25	20230628	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	10	2	0.35	2183510	754	2.48	2895	2905	2895	3760	2030	2895	2895.90	50.00	0	331	3055	2975	2935	2855	2815	2955	2835	713	865	2500	1790	5	1	28500000	828	-15.70	1.32	12	0.00	-185.00	2195.00	5800	20220705	-49.91	2700	20230530	7.59	3720	-21.91	20230511	2700	7.59	20230530	3720	-21.91	20230511	581	400.00	20230103	0.07	N	025440	2500	712 억	14249722	N	N	N	N
26	20230627	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-120	5	-3.98	88183795	29876	84.05	3015	3015	2895	3915	2115	3015	2952.04	50.00	0	-886	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	825	-15.65	1.32	12	0.10	-185.00	2195.00	5800	20220705	-50.09	2700	20230530	7.22	3720	-22.18	20230511	2700	7.22	20230530	3720	-22.18	20230511	581	398.28	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
27	20230627	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-105	5	-3.48	78841460	26659	75.00	3015	3015	2905	3915	2115	3015	2957.41	50.00	0	635	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	829	-15.73	1.33	12	0.09	-185.00	2195.00	5800	20220705	-49.83	2700	20230530	7.78	3720	-21.77	20230511	2700	7.78	20230530	3720	-21.77	20230511	581	400.86	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
28	20230627	140336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-50	5	-1.66	48259995	16195	45.56	3015	3015	2950	3915	2115	3015	2979.93	50.00	0	-1935	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	845	-16.03	1.35	12	0.06	-185.00	2195.00	5800	20220705	-48.88	2700	20230530	9.81	3720	-20.30	20230511	2700	9.81	20230530	3720	-20.30	20230511	581	410.33	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
29	20230627	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-45	5	-1.49	41371070	13866	39.01	3015	3015	2950	3915	2115	3015	2983.63	50.00	0	-1933	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	846	-16.05	1.35	12	0.05	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
30	20230627	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-45	5	-1.49	39894300	13368	37.61	3015	3015	2950	3915	2115	3015	2984.31	50.00	0	-1933	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	846	-16.05	1.35	12	0.05	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
31	20230627	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-45	5	-1.49	26742255	8932	25.13	3015	3015	2970	3915	2115	3015	2993.98	50.00	0	-1260	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	846	-16.05	1.35	12	0.03	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
32	20230627	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-30	5	-1.00	19166005	6390	17.98	3015	3015	2985	3915	2115	3015	2999.37	50.00	0	-885	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	851	-16.14	1.36	12	0.02	-185.00	2195.00	5800	20220705	-48.53	2700	20230530	10.56	3720	-19.76	20230511	2700	10.56	20230530	3720	-19.76	20230511	581	413.77	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
33	20230627	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-15	5	-0.50	2897465	965	2.71	3015	3015	3000	3915	2115	3015	3002.55	50.00	0	-13	3071	3042	3021	2992	2971	3032	2982	713	900	2500	1860	5	1	28500000	855	-16.22	1.37	12	0.00	-185.00	2195.00	5800	20220705	-48.28	2700	20230530	11.11	3720	-19.35	20230511	2700	11.11	20230530	3720	-19.35	20230511	581	416.35	20230103	0.07	N	025440	2500	712 억	14250608	N	N	N	N
34	20230626	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	20	2	0.67	107287080	35547	140.35	3050	3050	3000	3890	2100	2995	3018.18	50.01	0	-965	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	859	-16.30	1.37	12	0.12	-185.00	2195.00	5800	20220705	-48.02	2700	20230530	11.67	3720	-18.95	20230511	2700	11.67	20230530	3720	-18.95	20230511	581	418.93	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
35	20230626	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	25	2	0.83	98321435	32576	128.62	3050	3050	3000	3890	2100	2995	3018.22	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	861	-16.32	1.38	12	0.11	-185.00	2195.00	5800	20220705	-47.93	2700	20230530	11.85	3720	-18.82	20230511	2700	11.85	20230530	3720	-18.82	20230511	581	419.79	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
36	20230626	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	35	2	1.17	92302300	30583	120.75	3050	3050	3000	3890	2100	2995	3018.09	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	864	-16.38	1.38	12	0.11	-185.00	2195.00	5800	20220705	-47.76	2700	20230530	12.22	3720	-18.55	20230511	2700	12.22	20230530	3720	-18.55	20230511	581	421.51	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
37	20230626	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	30	2	1.00	83353855	27619	109.05	3050	3050	3000	3890	2100	2995	3017.99	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	862	-16.35	1.38	12	0.10	-185.00	2195.00	5800	20220705	-47.84	2700	20230530	12.04	3720	-18.68	20230511	2700	12.04	20230530	3720	-18.68	20230511	581	420.65	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
38	20230626	120331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	35	2	1.17	71588830	23735	93.71	3050	3050	3000	3890	2100	2995	3016.17	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	864	-16.38	1.38	12	0.08	-185.00	2195.00	5800	20220705	-47.76	2700	20230530	12.22	3720	-18.55	20230511	2700	12.22	20230530	3720	-18.55	20230511	581	421.51	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
39	20230626	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	25	2	0.83	57128995	18935	74.76	3050	3050	3000	3890	2100	2995	3017.11	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	861	-16.32	1.38	12	0.07	-185.00	2195.00	5800	20220705	-47.93	2700	20230530	11.85	3720	-18.82	20230511	2700	11.85	20230530	3720	-18.82	20230511	581	419.79	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
40	20230626	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	30	2	1.00	27667195	9153	36.14	3050	3050	3000	3890	2100	2995	3022.75	50.01	0	-972	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	862	-16.35	1.38	12	0.03	-185.00	2195.00	5800	20220705	-47.84	2700	20230530	12.04	3720	-18.68	20230511	2700	12.04	20230530	3720	-18.68	20230511	581	420.65	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
41	20230626	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	5	2	0.17	7077475	2335	9.22	3050	3050	3000	3890	2100	2995	3031.04	50.01	0	-675	3018	3006	2983	2971	2948	3012	2977	713	895	2500	1850	5	1	28500000	855	-16.22	1.37	12	0.01	-185.00	2195.00	5800	20220705	-48.28	2700	20230530	11.11	3720	-19.35	20230511	2700	11.11	20230530	3720	-19.35	20230511	581	416.35	20230103	0.08	N	025440	2500	712 억	14251574	N	N	N	N
42	20230623	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	35	2	1.18	75691865	25301	84.49	2960	2995	2960	3845	2075	2960	2991.65	50.01	0	-160	3050	3005	2975	2930	2900	2990	2915	713	885	2500	1830	5	1	28500000	854	-16.19	1.36	12	0.09	-185.00	2195.00	5800	20220705	-48.36	2700	20230530	10.93	3720	-19.49	20230511	2700	10.93	20230530	3720	-19.49	20230511	581	415.49	20230103	0.07	N	025440	2500	712 억	14251734	N	N	N	N
43	20230623	140258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	30	2	1.01	57296345	19152	63.96	2960	2995	2960	3845	2075	2960	2991.66	50.01	0	-160	3050	3005	2975	2930	2900	2990	2915	713	885	2500	1830	5	1	28500000	852	-16.16	1.36	12	0.07	-185.00	2195.00	5800	20220705	-48.45	2700	20230530	10.74	3720	-19.62	20230511	2700	10.74	20230530	3720	-19.62	20230511	581	414.63	20230103	0.07	N	025440	2500	712 억	14251734	N	N	N	N
44	20230622	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-70	5	-2.31	87166440	29304	33.44	3020	3020	2945	3935	2125	3030	2974.56	49.99	0	3996	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	844	-16.00	1.35	12	0.10	-185.00	2195.00	5800	20220705	-48.97	2700	20230530	9.63	3720	-20.43	20230511	2700	9.63	20230530	3720	-20.43	20230511	581	409.47	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
45	20230622	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-35	5	-1.16	63325480	21266	24.27	3020	3020	2945	3935	2125	3030	2977.78	49.99	0	4069	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	854	-16.19	1.36	12	0.07	-185.00	2195.00	5800	20220705	-48.36	2700	20230530	10.93	3720	-19.49	20230511	2700	10.93	20230530	3720	-19.49	20230511	581	415.49	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
46	20230622	140918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-20	5	-0.66	57886230	19437	22.18	3020	3020	2945	3935	2125	3030	2978.15	49.99	0	4097	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	858	-16.27	1.37	12	0.07	-185.00	2195.00	5800	20220705	-48.10	2700	20230530	11.48	3720	-19.09	20230511	2700	11.48	20230530	3720	-19.09	20230511	581	418.07	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
47	20230622	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-65	5	-2.15	54576235	18331	20.92	3020	3020	2945	3935	2125	3030	2977.26	49.99	0	4584	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	845	-16.03	1.35	12	0.06	-185.00	2195.00	5800	20220705	-48.88	2700	20230530	9.81	3720	-20.30	20230511	2700	9.81	20230530	3720	-20.30	20230511	581	410.33	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
48	20230622	120220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-30	5	-0.99	48468160	16284	18.58	3020	3020	2945	3935	2125	3030	2976.43	49.99	0	4672	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	855	-16.22	1.37	12	0.06	-185.00	2195.00	5800	20220705	-48.28	2700	20230530	11.11	3720	-19.35	20230511	2700	11.11	20230530	3720	-19.35	20230511	581	416.35	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
49	20230622	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-40	5	-1.32	44525225	14967	17.08	3020	3020	2945	3935	2125	3030	2974.89	49.99	0	4877	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	852	-16.16	1.36	12	0.05	-185.00	2195.00	5800	20220705	-48.45	2700	20230530	10.74	3720	-19.62	20230511	2700	10.74	20230530	3720	-19.62	20230511	581	414.63	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
50	20230622	100155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-15	5	-0.50	36372580	12246	13.97	3020	3020	2945	3935	2125	3030	2970.16	49.99	0	5010	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	859	-16.30	1.37	12	0.04	-185.00	2195.00	5800	20220705	-48.02	2700	20230530	11.67	3720	-18.95	20230511	2700	11.67	20230530	3720	-18.95	20230511	581	418.93	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
51	20230622	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-45	5	-1.49	1557480	522	0.60	3020	3020	2955	3935	2125	3030	2983.68	49.99	0	-29	3153	3091	3018	2956	2883	3055	2920	713	905	2500	1870	5	1	28500000	851	-16.14	1.36	12	0.00	-185.00	2195.00	5800	20220705	-48.53	2700	20230530	10.56	3720	-19.76	20230511	2700	10.56	20230530	3720	-19.76	20230511	581	413.77	20230103	0.06	N	025440	2500	712 억	14247721	N	N	N	N
52	20230621	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-10	5	-0.33	260002965	87284	173.12	3080	3080	2945	3950	2130	3040	2978.80	50.03	0	-10116	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	864	-16.38	1.38	12	0.31	-185.00	2195.00	5800	20220705	-47.76	2700	20230530	12.22	3720	-18.55	20230511	2700	12.22	20230530	3720	-18.55	20230511	581	421.51	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
53	20230621	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-80	5	-2.63	240220765	80688	160.04	3080	3080	2945	3950	2130	3040	2977.16	50.03	0	-9958	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	844	-16.00	1.35	12	0.28	-185.00	2195.00	5800	20220705	-48.97	2700	20230530	9.63	3720	-20.43	20230511	2700	9.63	20230530	3720	-20.43	20230511	581	409.47	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
54	20230621	140945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-90	5	-2.96	189611615	63550	126.05	3080	3080	2945	3950	2130	3040	2983.66	50.03	0	-10202	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	841	-15.95	1.34	12	0.22	-185.00	2195.00	5800	20220705	-49.14	2700	20230530	9.26	3720	-20.70	20230511	2700	9.26	20230530	3720	-20.70	20230511	581	407.75	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
55	20230621	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-80	5	-2.63	185379015	62117	123.20	3080	3080	2945	3950	2130	3040	2984.35	50.03	0	-10256	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	844	-16.00	1.35	12	0.22	-185.00	2195.00	5800	20220705	-48.97	2700	20230530	9.63	3720	-20.43	20230511	2700	9.63	20230530	3720	-20.43	20230511	581	409.47	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
56	20230621	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-95	5	-3.12	151417730	50651	100.46	3080	3080	2945	3950	2130	3040	2989.43	50.03	0	-10365	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	839	-15.92	1.34	12	0.18	-185.00	2195.00	5800	20220705	-49.22	2700	20230530	9.07	3720	-20.83	20230511	2700	9.07	20230530	3720	-20.83	20230511	581	406.88	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
57	20230621	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-70	5	-2.30	136756020	45686	90.61	3080	3080	2950	3950	2130	3040	2993.39	50.03	0	-7884	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	846	-16.05	1.35	12	0.16	-185.00	2195.00	5800	20220705	-48.79	2700	20230530	10.00	3720	-20.16	20230511	2700	10.00	20230530	3720	-20.16	20230511	581	411.19	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
58	20230621	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-55	5	-1.81	106334380	35416	70.24	3080	3080	2950	3950	2130	3040	3002.44	50.03	0	-5967	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	851	-16.14	1.36	12	0.12	-185.00	2195.00	5800	20220705	-48.53	2700	20230530	10.56	3720	-19.76	20230511	2700	10.56	20230530	3720	-19.76	20230511	581	413.77	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
59	20230621	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	5	2	0.16	18017865	5900	11.70	3080	3080	3020	3950	2130	3040	3053.88	50.03	0	-2604	3160	3100	3060	3000	2960	3080	2980	713	910	2500	1880	5	1	28500000	868	-16.46	1.39	12	0.02	-185.00	2195.00	5800	20220705	-47.50	2700	20230530	12.78	3720	-18.15	20230511	2700	12.78	20230530	3720	-18.15	20230511	581	424.10	20230103	0.06	N	025440	2500	712 억	14257425	N	N	N	N
60	20230620	160306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-55	5	-1.78	153435335	50298	48.98	3100	3120	3020	4020	2170	3095	3050.53	50.08	0	-14172	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	866	-16.43	1.38	12	0.18	-185.00	2195.00	5800	20220705	-47.59	2700	20230530	12.59	3720	-18.28	20230511	2700	12.59	20230530	3720	-18.28	20230511	581	423.24	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
61	20230620	150547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-60	5	-1.94	144401210	47316	46.08	3100	3120	3025	4020	2170	3095	3051.85	50.08	0	-13369	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	865	-16.41	1.38	12	0.17	-185.00	2195.00	5800	20220705	-47.67	2700	20230530	12.41	3720	-18.41	20230511	2700	12.41	20230530	3720	-18.41	20230511	581	422.38	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
62	20230620	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-65	5	-2.10	128923185	42210	41.10	3100	3120	3030	4020	2170	3095	3054.33	50.08	0	-12446	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	864	-16.38	1.38	12	0.15	-185.00	2195.00	5800	20220705	-47.76	2700	20230530	12.22	3720	-18.55	20230511	2700	12.22	20230530	3720	-18.55	20230511	581	421.51	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
63	20230620	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-50	5	-1.62	108042275	35339	34.41	3100	3120	3040	4020	2170	3095	3057.31	50.08	0	-11447	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	868	-16.46	1.39	12	0.12	-185.00	2195.00	5800	20220705	-47.50	2700	20230530	12.78	3720	-18.15	20230511	2700	12.78	20230530	3720	-18.15	20230511	581	424.10	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
64	20230620	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-45	5	-1.45	98077035	32066	31.23	3100	3120	3045	4020	2170	3095	3058.60	50.08	0	-10919	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	869	-16.49	1.39	12	0.11	-185.00	2195.00	5800	20220705	-47.41	2700	20230530	12.96	3720	-18.01	20230511	2700	12.96	20230530	3720	-18.01	20230511	581	424.96	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
65	20230620	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-45	5	-1.45	70232550	22930	22.33	3100	3120	3050	4020	2170	3095	3062.91	50.08	0	-10419	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	869	-16.49	1.39	12	0.08	-185.00	2195.00	5800	20220705	-47.41	2700	20230530	12.96	3720	-18.01	20230511	2700	12.96	20230530	3720	-18.01	20230511	581	424.96	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
66	20230620	100305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-25	5	-0.81	48333975	15773	15.36	3100	3120	3050	4020	2170	3095	3064.35	50.08	0	-6979	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	875	-16.59	1.40	12	0.06	-185.00	2195.00	5800	20220705	-47.07	2700	20230530	13.70	3720	-17.47	20230511	2700	13.70	20230530	3720	-17.47	20230511	581	428.40	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
67	20230620	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	10	2	0.32	2058445	663	0.65	3100	3120	3095	4020	2170	3095	3104.74	50.08	0	-179	3268	3181	3123	3036	2978	3152	3007	713	925	2500	1910	5	1	28500000	885	-16.78	1.41	12	0.00	-185.00	2195.00	5800	20220705	-46.47	2700	20230530	15.00	3720	-16.53	20230511	2700	15.00	20230530	3720	-16.53	20230511	581	434.42	20230103	0.06	N	025440	2500	712 억	14271597	N	N	N	N
68	20230619	160141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-115	5	-3.58	318204585	102644	86.84	3210	3210	3065	4170	2250	3210	3100.08	50.06	0	3209	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	882	-16.73	1.41	12	0.36	-185.00	2195.00	5800	20220705	-46.64	2700	20230530	14.63	3720	-16.80	20230511	2700	14.63	20230530	3720	-16.80	20230511	581	432.70	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
69	20230619	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-125	5	-3.89	300193065	96814	81.90	3210	3210	3065	4170	2250	3210	3100.72	50.06	0	4183	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	879	-16.68	1.41	12	0.34	-185.00	2195.00	5800	20220705	-46.81	2700	20230530	14.26	3720	-17.07	20230511	2700	14.26	20230530	3720	-17.07	20230511	581	430.98	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
70	20230619	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-130	5	-4.05	281933115	90872	76.88	3210	3210	3065	4170	2250	3210	3102.53	50.06	0	4833	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	878	-16.65	1.40	12	0.32	-185.00	2195.00	5800	20220705	-46.90	2700	20230530	14.07	3720	-17.20	20230511	2700	14.07	20230530	3720	-17.20	20230511	581	430.12	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
71	20230619	131022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-135	5	-4.21	254847435	82049	69.41	3210	3210	3075	4170	2250	3210	3106.04	50.06	0	7814	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	876	-16.62	1.40	12	0.29	-185.00	2195.00	5800	20220705	-46.98	2700	20230530	13.89	3720	-17.34	20230511	2700	13.89	20230530	3720	-17.34	20230511	581	429.26	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
72	20230619	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-125	5	-3.89	213908845	68778	58.19	3210	3210	3075	4170	2250	3210	3110.13	50.06	0	9323	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	879	-16.68	1.41	12	0.24	-185.00	2195.00	5800	20220705	-46.81	2700	20230530	14.26	3720	-17.07	20230511	2700	14.26	20230530	3720	-17.07	20230511	581	430.98	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
73	20230619	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-130	5	-4.05	193864810	62276	52.69	3210	3210	3075	4170	2250	3210	3112.99	50.06	0	8937	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	878	-16.65	1.40	12	0.22	-185.00	2195.00	5800	20220705	-46.90	2700	20230530	14.07	3720	-17.20	20230511	2700	14.07	20230530	3720	-17.20	20230511	581	430.12	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
74	20230619	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-105	5	-3.27	148004580	47436	40.13	3210	3210	3085	4170	2250	3210	3120.09	50.06	0	9277	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	885	-16.78	1.41	12	0.17	-185.00	2195.00	5800	20220705	-46.47	2700	20230530	15.00	3720	-16.53	20230511	2700	15.00	20230530	3720	-16.53	20230511	581	434.42	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
75	20230619	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-50	5	-1.56	12476920	3913	3.31	3210	3210	3160	4170	2250	3210	3188.58	50.06	0	-905	3356	3282	3221	3147	3086	3252	3117	713	960	2500	1990	5	1	28500000	901	-17.08	1.44	12	0.01	-185.00	2195.00	5800	20220705	-45.52	2700	20230530	17.04	3720	-15.05	20230511	2700	17.04	20230530	3720	-15.05	20230511	581	443.89	20230103	0.06	N	025440	2500	712 억	14268342	N	N	N	N
76	20230616	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-35	5	-1.08	378757950	117514	43.52	3290	3295	3160	4215	2275	3245	3223.09	50.10	0	-9143	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	915	-17.35	1.46	12	0.41	-185.00	2195.00	5800	20220705	-44.66	2700	20230530	18.89	3720	-13.71	20230511	2700	18.89	20230530	3720	-13.71	20230511	581	452.50	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
77	20230616	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-45	5	-1.39	371004435	115096	42.63	3290	3295	3160	4215	2275	3245	3223.43	50.10	0	-8886	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	912	-17.30	1.46	12	0.40	-185.00	2195.00	5800	20220705	-44.83	2700	20230530	18.52	3720	-13.98	20230511	2700	18.52	20230530	3720	-13.98	20230511	581	450.77	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
78	20230616	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-45	5	-1.39	355182285	110144	40.79	3290	3295	3160	4215	2275	3245	3224.71	50.10	0	-6639	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	912	-17.30	1.46	12	0.39	-185.00	2195.00	5800	20220705	-44.83	2700	20230530	18.52	3720	-13.98	20230511	2700	18.52	20230530	3720	-13.98	20230511	581	450.77	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
79	20230616	130208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-60	5	-1.85	315510350	97661	36.17	3290	3295	3180	4215	2275	3245	3230.67	50.10	0	-3091	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	908	-17.22	1.45	12	0.34	-185.00	2195.00	5800	20220705	-45.09	2700	20230530	17.96	3720	-14.38	20230511	2700	17.96	20230530	3720	-14.38	20230511	581	448.19	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
80	20230616	120930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-35	5	-1.08	291227145	90036	33.35	3290	3295	3195	4215	2275	3245	3234.56	50.10	0	-3524	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	915	-17.35	1.46	12	0.32	-185.00	2195.00	5800	20220705	-44.66	2700	20230530	18.89	3720	-13.71	20230511	2700	18.89	20230530	3720	-13.71	20230511	581	452.50	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
81	20230616	110201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-20	5	-0.62	221039880	68178	25.25	3290	3295	3220	4215	2275	3245	3242.10	50.10	0	2757	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	919	-17.43	1.47	12	0.24	-185.00	2195.00	5800	20220705	-44.40	2700	20230530	19.44	3720	-13.31	20230511	2700	19.44	20230530	3720	-13.31	20230511	581	455.08	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
82	20230616	100232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	35	2	1.08	134655440	41443	15.35	3290	3295	3220	4215	2275	3245	3249.17	50.10	0	2138	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	935	-17.73	1.49	12	0.15	-185.00	2195.00	5800	20220705	-43.45	2700	20230530	21.48	3720	-11.83	20230511	2700	21.48	20230530	3720	-11.83	20230511	581	464.54	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
83	20230616	090311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	0	3	0.00	8019670	2467	0.91	3290	3290	3245	4215	2275	3245	3250.78	50.10	0	-1384	3425	3335	3270	3180	3115	3380	3225	713	970	2500	2010	5	1	28500000	925	-17.54	1.48	12	0.01	-185.00	2195.00	5800	20220705	-44.05	2700	20230530	20.19	3720	-12.77	20230511	2700	20.19	20230530	3720	-12.77	20230511	581	458.52	20230103	0.06	N	025440	2500	712 억	14277438	N	N	N	N
84	20230615	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-40	5	-1.21	853349720	260368	62.87	3235	3360	3205	4290	2310	3300	3277.48	50.22	0	-34381	3460	3380	3240	3160	3020	3420	3200	713	990	2500	2040	5	1	28500000	929	-17.62	1.49	12	0.91	-185.00	2195.00	5800	20220705	-43.79	2700	20230530	20.74	3720	-12.37	20230511	2700	20.74	20230530	3720	-12.37	20230511	581	461.10	20230103	0.07	N	025440	2500	712 억	14312613	N	N	N	N
85	20230615	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	808539590	246633	59.55	3235	3360	3205	4290	2310	3300	3278.31	50.22	0	-29905	3460	3380	3240	3160	3020	3420	3200	713	990	2500	2040	5	1	28500000	923	-17.51	1.48	12	0.87	-185.00	2195.00	5800	20220705	-44.14	2700	20230530	20.00	3720	-12.90	20230511	2700	20.00	20230530	3720	-12.90	20230511	581	457.66	20230103	0.07	N	025440	2500	712 억	14312613	N	N	N	N
86	20230615	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-75	5	-2.27	766835295	233728	56.44	3235	3360	3205	4290	2310	3300	3280.89	50.22	0	-22907	3460	3380	3240	3160	3020	3420	3200	713	990	2500	2040	5	1	28500000	919	-17.43	1.47	12	0.82	-185.00	2195.00	5800	20220705	-44.40	2700	20230530	19.44	3720	-13.31	20230511	2700	19.44	20230530	3720	-13.31	20230511	581	455.08	20230103	0.07	N	025440	2500	712 억	14312613	N	N	N	N
87	20230615	120107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-55	5	-1.67	751812965	229088	55.32	3235	3360	3205	4290	2310	3300	3281.76	50.22	0	-20442	3460	3380	3240	3160	3020	3420	3200	713	990	2500	2040	5	1	28500000	925	-17.54	1.48	12	0.80	-185.00	2195.00	5800	20220705	-44.05	2700	20230530	20.19	3720	-12.77	20230511	2700	20.19	20230530	3720	-12.77	20230511	581	458.52	20230103	0.07	N	025440	2500	712 억	14312613	N	N	N	N
88	20230615	110134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-75	5	-2.27	733632130	223441	53.95	3235	3360	3205	4290	2310	3300	3283.34	50.22	0	-18599	3460	3380	3240	3160	3020	3420	3200	713	990	2500	2040	5	1	28500000	919	-17.43	1.47	12	0.78	-185.00	2195.00	5800	20220705	-44.40	2700	20230530	19.44	3720	-13.31	20230511	2700	19.44	20230530	3720	-13.31	20230511	581	455.08	20230103	0.07	N	025440	2500	712 억	14312613	N	N	N	N
89	20230611	184910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	10	2	0.34	103792460	35144	50.21	2945	3040	2940	3825	2065	2945	2953.28	49.96	-5806	-3356	3005	2975	2950	2920	2895	2962	2907	713	880	2500	1820	5	1	28500000	842	-15.97	1.35	12	0.12	-185.00	2195.00	5800	20220610	-49.05	2700	20230530	9.44	3720	-20.56	20230511	2700	9.44	20230530	3720	-20.56	20230511	581	408.61	20230103	0.08	N	025440	2500	712 억	14237840	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History