KissMeData/273640/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	-250	5	-1.08	1624222550	71448	66.05	23150	23150	22550	29950	16150	23050	22732.26	0.92	0	-19394	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2500	19.64	4.21	12	0.65	1161.00	5419.00	25650	20230419	-11.11	13950	20220704	63.44	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13950	63.44	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
3	20230630	150958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22700	-350	5	-1.52	1456216350	64078	59.23	23150	23150	22550	29950	16150	23050	22725.00	0.92	0	-17693	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2489	19.55	4.19	12	0.58	1161.00	5419.00	25650	20230419	-11.50	13950	20220704	62.72	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	13950	62.72	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
4	20230630	140957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22750	-300	5	-1.30	1263437450	55594	51.39	23150	23150	22550	29950	16150	23050	22725.37	0.92	0	-14479	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2495	19.60	4.20	12	0.51	1161.00	5419.00	25650	20230419	-11.31	13950	20220704	63.08	25650	-11.31	20230419	18100	25.69	20230106	25650	-11.31	20230419	13950	63.08	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
5	20230630	130957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	-250	5	-1.08	1080475500	47524	43.93	23150	23150	22550	29950	16150	23050	22734.48	0.92	0	-12416	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2500	19.64	4.21	12	0.43	1161.00	5419.00	25650	20230419	-11.11	13950	20220704	63.44	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13950	63.44	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
6	20230630	120954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22650	-400	5	-1.74	888553300	39063	36.11	23150	23150	22550	29950	16150	23050	22745.63	0.92	0	-9764	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2484	19.51	4.18	12	0.36	1161.00	5419.00	25650	20230419	-11.70	13950	20220704	62.37	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	13950	62.37	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
7	20230630	110952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22750	-300	5	-1.30	708933900	31156	28.80	23150	23150	22550	29950	16150	23050	22753.05	0.92	0	-7616	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2495	19.60	4.20	12	0.28	1161.00	5419.00	25650	20230419	-11.31	13950	20220704	63.08	25650	-11.31	20230419	18100	25.69	20230106	25650	-11.31	20230419	13950	63.08	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
8	20230630	100957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22850	-200	5	-0.87	498510700	21910	20.25	23150	23150	22550	29950	16150	23050	22750.83	0.92	0	-4023	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2506	19.68	4.22	12	0.20	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	13950	63.80	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
9	20230630	090957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	-250	5	-1.08	92192850	4023	3.72	23150	23150	22750	29950	16150	23050	22911.84	0.92	0	-1384	23783	23416	22883	22516	21983	23600	22700	55	6900	500	16590	50	1	10966000	2500	19.64	4.21	12	0.04	1161.00	5419.00	25650	20230419	-11.11	13950	20220704	63.44	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13950	63.44	20220704	4.25	N	273640	500	54 억	100818	N	N	0	N	N
10	20230629	160950	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23050	350	2	1.54	2457377850	107529	151.30	22850	23250	22350	29500	15900	22700	22852.77	0.82	0	10777	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2528	19.85	4.25	12	0.98	1161.00	5419.00	25650	20230419	-10.14	13950	20220704	65.23	25650	-10.14	20230419	18100	27.35	20230106	25650	-10.14	20230419	13950	65.23	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
11	20230629	150952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23000	300	2	1.32	2348469550	102802	144.65	22850	23250	22350	29500	15900	22700	22844.62	0.82	0	10894	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2522	19.81	4.24	12	0.94	1161.00	5419.00	25650	20230419	-10.33	13950	20220704	64.87	25650	-10.33	20230419	18100	27.07	20230106	25650	-10.33	20230419	13950	64.87	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
12	20230629	140949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	250	2	1.10	1637807800	72025	101.35	22850	23050	22350	29500	15900	22700	22739.45	0.82	0	8024	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2517	19.77	4.24	12	0.66	1161.00	5419.00	25650	20230419	-10.53	13950	20220704	64.52	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13950	64.52	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
13	20230629	130947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	250	2	1.10	1348832550	59437	83.63	22850	23000	22350	29500	15900	22700	22693.48	0.82	0	8373	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2517	19.77	4.24	12	0.54	1161.00	5419.00	25650	20230419	-10.53	13950	20220704	64.52	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13950	64.52	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
14	20230629	120952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22700	0	3	0.00	1099744950	48512	68.26	22850	22950	22350	29500	15900	22700	22669.53	0.82	0	6104	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2489	19.55	4.19	12	0.44	1161.00	5419.00	25650	20230419	-11.50	13950	20220704	62.72	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	13950	62.72	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
15	20230629	110954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22700	0	3	0.00	948425000	41845	58.88	22850	22950	22350	29500	15900	22700	22665.18	0.82	0	5261	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2489	19.55	4.19	12	0.38	1161.00	5419.00	25650	20230419	-11.50	13950	20220704	62.72	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	13950	62.72	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
16	20230629	100955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22750	50	2	0.22	667416950	29458	41.45	22850	22950	22350	29500	15900	22700	22656.53	0.82	0	7158	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2495	19.60	4.20	12	0.27	1161.00	5419.00	25650	20230419	-11.31	13950	20220704	63.08	25650	-11.31	20230419	18100	25.69	20230106	25650	-11.31	20230419	13950	63.08	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
17	20230629	090858	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22850	150	2	0.66	64710450	2834	3.99	22850	22950	22750	29500	15900	22700	22834.56	0.82	0	-1246	23400	23050	22800	22450	22200	23225	22625	55	6800	500	16340	50	1	10966000	2506	19.68	4.22	12	0.03	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	13950	63.80	20220704	4.38	N	273640	500	54 억	89681	N	N	0	N	N
18	20230628	160939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22700	100	2	0.44	1603947650	70339	79.58	22650	23150	22550	29350	15850	22600	22803.59	0.96	0	-15193	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2489	19.55	4.19	12	0.64	1161.00	5419.00	25650	20230419	-11.50	13950	20220704	62.72	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	13950	62.72	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
19	20230628	150946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	200	2	0.88	1447043000	63426	71.75	22650	23150	22550	29350	15850	22600	22815.06	0.96	0	-13444	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2500	19.64	4.21	12	0.58	1161.00	5419.00	25650	20230419	-11.11	13950	20220704	63.44	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13950	63.44	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
20	20230628	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22850	250	2	1.11	1281120400	56140	63.51	22650	23150	22550	29350	15850	22600	22820.56	0.96	0	-10131	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2506	19.68	4.22	12	0.51	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	13950	63.80	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
21	20230628	130945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	200	2	0.88	1154801800	50582	57.22	22650	23150	22550	29350	15850	22600	22830.83	0.96	0	-8463	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2500	19.64	4.21	12	0.46	1161.00	5419.00	25650	20230419	-11.11	13950	20220704	63.44	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13950	63.44	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
22	20230628	120957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	350	2	1.55	1063348850	46581	52.70	22650	23150	22550	29350	15850	22600	22828.53	0.96	0	-6832	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2517	19.77	4.24	12	0.42	1161.00	5419.00	25650	20230419	-10.53	13950	20220704	64.52	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13950	64.52	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
23	20230628	110952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22600	0	3	0.00	639010650	28053	31.74	22650	23050	22600	29350	15850	22600	22779.44	0.96	0	-6518	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2478	19.47	4.17	12	0.26	1161.00	5419.00	25650	20230419	-11.89	13950	20220704	62.01	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	13950	62.01	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
24	20230628	100952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22850	250	2	1.11	418857550	18371	20.78	22650	23050	22600	29350	15850	22600	22801.21	0.96	0	-4560	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2506	19.68	4.22	12	0.17	1161.00	5419.00	25650	20230419	-10.92	13950	20220704	63.80	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	13950	63.80	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
25	20230628	090947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22700	100	2	0.44	100220050	4421	5.00	22650	22800	22600	29350	15850	22600	22670.97	0.96	0	-277	23133	22866	22433	22166	21733	23000	22300	55	6750	500	16270	50	1	10966000	2489	19.55	4.19	12	0.04	1161.00	5419.00	25650	20230419	-11.50	13950	20220704	62.72	25650	-11.50	20230419	18100	25.41	20230106	25650	-11.50	20230419	13950	62.72	20220704	4.50	N	273640	500	54 억	104874	N	N	1	N	N
26	20230627	160947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22600	50	2	0.22	1962695350	87951	78.27	22550	22700	22000	29300	15800	22550	22314.48	0.97	0	-2009	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2478	19.47	4.17	12	0.80	1161.00	5419.00	25650	20230419	-11.89	13900	20220624	62.59	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	13950	62.01	20220704	4.66	N	273640	500	54 억	106888	N	N	1	N	N
27	20230627	150955	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22600	50	2	0.22	1897860250	85082	75.72	22550	22700	22000	29300	15800	22550	22306.25	0.97	0	-1697	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2478	19.47	4.17	12	0.78	1161.00	5419.00	25650	20230419	-11.89	13900	20220624	62.59	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	13950	62.01	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
28	20230627	141004	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22450	-100	5	-0.44	1590058350	71453	63.59	22550	22600	22000	29300	15800	22550	22253.21	0.97	0	3950	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2462	19.34	4.14	12	0.65	1161.00	5419.00	25650	20230419	-12.48	13900	20220624	61.51	25650	-12.48	20230419	18100	24.03	20230106	25650	-12.48	20230419	13950	60.93	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
29	20230627	131001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22500	-50	5	-0.22	1453550950	65392	58.19	22550	22550	22000	29300	15800	22550	22228.27	0.97	0	5195	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2467	19.38	4.15	12	0.60	1161.00	5419.00	25650	20230419	-12.28	13900	20220624	61.87	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	13950	61.29	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
30	20230627	121001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22300	-250	5	-1.11	1320051950	59435	52.89	22550	22550	22000	29300	15800	22550	22210.01	0.97	0	6760	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2445	19.21	4.12	12	0.54	1161.00	5419.00	25650	20230419	-13.06	13900	20220624	60.43	25650	-13.06	20230419	18100	23.20	20230106	25650	-13.06	20230419	13950	59.86	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
31	20230627	111011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22400	-150	5	-0.67	1249444500	56276	50.08	22550	22550	22000	29300	15800	22550	22202.08	0.97	0	6928	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2456	19.29	4.13	12	0.51	1161.00	5419.00	25650	20230419	-12.67	13900	20220624	61.15	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	13950	60.57	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
32	20230627	100941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22200	-350	5	-1.55	1014257550	45699	40.67	22550	22550	22000	29300	15800	22550	22194.31	0.97	0	6646	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2434	19.12	4.10	12	0.42	1161.00	5419.00	25650	20230419	-13.45	13900	20220624	59.71	25650	-13.45	20230419	18100	22.65	20230106	25650	-13.45	20230419	13950	59.14	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
33	20230627	090947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22500	-50	5	-0.22	80672400	3588	3.19	22550	22550	22350	29300	15800	22550	22483.95	0.97	0	-1039	23183	22866	22533	22216	21883	22700	22050	55	6750	500	16230	50	1	10966000	2467	19.38	4.15	12	0.03	1161.00	5419.00	25650	20230419	-12.28	13900	20220624	61.87	25650	-12.28	20230419	18100	24.31	20230106	25650	-12.28	20230419	13950	61.29	20220704	4.66	N	273640	500	54 억	106888	N	N	29	N	N
34	20230626	160946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22550	-500	5	-2.17	2486936000	110588	85.93	22800	22850	22200	29950	16150	23050	22488.05	1.05	0	-8173	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2473	19.42	4.16	12	1.01	1161.00	5419.00	25650	20230419	-12.09	13850	20220623	62.82	25650	-12.09	20230419	18100	24.59	20230106	25650	-12.09	20230419	13950	61.65	20220704	5.03	N	273640	500	54 억	114730	N	N	29	N	N
35	20230626	150952	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22600	-450	5	-1.95	2416161350	107449	83.49	22800	22850	22200	29950	16150	23050	22486.59	1.05	0	-8158	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2478	19.47	4.17	12	0.98	1161.00	5419.00	25650	20230419	-11.89	13850	20220623	63.18	25650	-11.89	20230419	18100	24.86	20230106	25650	-11.89	20230419	13950	62.01	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
36	20230626	140950	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22400	-650	5	-2.82	2204171550	98046	76.18	22800	22850	22200	29950	16150	23050	22480.99	1.05	0	-6552	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2456	19.29	4.13	12	0.89	1161.00	5419.00	25650	20230419	-12.67	13850	20220623	61.73	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	13950	60.57	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
37	20230626	130944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22650	-400	5	-1.74	1505098650	66847	51.94	22800	22850	22200	29950	16150	23050	22515.58	1.05	0	-8315	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2484	19.51	4.18	12	0.61	1161.00	5419.00	25650	20230419	-11.70	13850	20220623	63.54	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	13950	62.37	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
38	20230626	120946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22550	-500	5	-2.17	1437833600	63872	49.63	22800	22850	22200	29950	16150	23050	22511.17	1.05	0	-7643	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2473	19.42	4.16	12	0.58	1161.00	5419.00	25650	20230419	-12.09	13850	20220623	62.82	25650	-12.09	20230419	18100	24.59	20230106	25650	-12.09	20230419	13950	61.65	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
39	20230626	110945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22650	-400	5	-1.74	1144726800	50889	39.54	22800	22850	22200	29950	16150	23050	22494.58	1.05	0	-5531	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2484	19.51	4.18	12	0.46	1161.00	5419.00	25650	20230419	-11.70	13850	20220623	63.54	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	13950	62.37	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
40	20230626	100944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22650	-400	5	-1.74	925688700	41202	32.02	22800	22850	22200	29950	16150	23050	22467.08	1.05	0	-2235	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2484	19.51	4.18	12	0.38	1161.00	5419.00	25650	20230419	-11.70	13850	20220623	63.54	25650	-11.70	20230419	18100	25.14	20230106	25650	-11.70	20230419	13950	62.37	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
41	20230626	090948	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22400	-650	5	-2.82	481716650	21429	16.65	22800	22850	22200	29950	16150	23050	22479.66	1.05	0	-1506	23616	23332	23066	22782	22516	23200	22650	55	6900	500	16590	50	1	10966000	2456	19.29	4.13	12	0.20	1161.00	5419.00	25650	20230419	-12.67	13850	20220623	61.73	25650	-12.67	20230419	18100	23.76	20230106	25650	-12.67	20230419	13950	60.57	20220704	5.03	N	273640	500	54 억	114730	N	N	10	N	N
42	20230623	183603	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23050	-200	5	-0.86	2969241250	128695	71.52	23350	23350	22800	30200	16300	23250	23075.21	1.05	22784	22802	24483	23866	23433	22816	22383	23650	22600	55	6950	500	16740	50	1	10966000	2528	19.85	4.25	12	1.17	1161.00	5419.00	25650	20230419	-10.14	13850	20220623	66.43	25650	-10.14	20230419	18100	27.35	20230106	25650	-10.14	20230419	13850	66.43	20220623	4.35	N	273640	500	54 억	114730	N	N	10	N	N
43	20230623	140757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22850	-400	5	-1.72	2524909300	109293	60.74	23350	23350	22850	30200	16300	23250	23102.16	0.84	0	20251	24483	23866	23433	22816	22383	23650	22600	55	6950	500	16740	50	1	10966000	2506	19.68	4.22	12	1.00	1161.00	5419.00	25650	20230419	-10.92	13850	20220623	64.98	25650	-10.92	20230419	18100	26.24	20230106	25650	-10.92	20230419	13850	64.98	20220623	4.35	N	273640	500	54 억	91946	N	N	0	N	N
44	20230622	160534	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23250	-750	5	-3.12	4184825750	177869	42.24	24000	24050	23000	31200	16800	24000	23526.84	0.95	0	-13785	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2550	20.03	4.29	12	1.62	1161.00	5419.00	25650	20230419	-9.36	13850	20220623	67.87	25650	-9.36	20230419	18100	28.45	20230106	25650	-9.36	20230419	13850	67.87	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
45	20230622	150113	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23450	-550	5	-2.29	3252217900	137596	32.68	24000	24050	23250	31200	16800	24000	23634.66	0.95	0	-21714	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2572	20.20	4.33	12	1.25	1161.00	5419.00	25650	20230419	-8.58	13850	20220623	69.31	25650	-8.58	20230419	18100	29.56	20230106	25650	-8.58	20230419	13850	69.31	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
46	20230622	141010	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23550	-450	5	-1.88	2913884400	123201	29.26	24000	24050	23250	31200	16800	24000	23650.04	0.95	0	-15206	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2582	20.28	4.35	12	1.12	1161.00	5419.00	25650	20230419	-8.19	13850	20220623	70.04	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13850	70.04	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
47	20230622	130846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23500	-500	5	-2.08	2691880350	113728	27.01	24000	24050	23250	31200	16800	24000	23667.99	0.95	0	-11182	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2577	20.24	4.34	12	1.04	1161.00	5419.00	25650	20230419	-8.38	13850	20220623	69.68	25650	-8.38	20230419	18100	29.83	20230106	25650	-8.38	20230419	13850	69.68	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
48	20230622	120644	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23550	-450	5	-1.88	2123585650	89420	21.24	24000	24050	23500	31200	16800	24000	23747.02	0.95	0	-11092	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2582	20.28	4.35	12	0.82	1161.00	5419.00	25650	20230419	-8.19	13850	20220623	70.04	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13850	70.04	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
49	20230622	110523	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23650	-350	5	-1.46	1670581600	70202	16.67	24000	24050	23500	31200	16800	24000	23795.32	0.95	0	-7909	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2593	20.37	4.36	12	0.64	1161.00	5419.00	25650	20230419	-7.80	13850	20220623	70.76	25650	-7.80	20230419	18100	30.66	20230106	25650	-7.80	20230419	13850	70.76	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
50	20230622	100700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23800	-200	5	-0.83	1070819600	44930	10.67	24000	24050	23650	31200	16800	24000	23831.18	0.95	0	-3953	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2610	20.50	4.39	12	0.41	1161.00	5419.00	25650	20230419	-7.21	13850	20220623	71.84	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13850	71.84	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
51	20230622	090957	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23800	-200	5	-0.83	534822000	22437	5.33	24000	24000	23650	31200	16800	24000	23832.87	0.95	0	358	26200	25100	24250	23150	22300	24675	22725	55	7200	500	17280	50	1	10966000	2610	20.50	4.39	12	0.20	1161.00	5419.00	25650	20230419	-7.21	13850	20220623	71.84	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13850	71.84	20220623	4.53	N	273640	500	54 억	104662	N	N	14	N	N
52	20230621	160150	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24000	200	2	0.84	10171351200	417071	214.79	24100	25350	23400	30900	16700	23800	24387.92	0.92	0	-1839	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2632	20.67	4.43	12	3.80	1161.00	5419.00	25650	20230419	-6.43	13850	20220623	73.29	25650	-6.43	20230419	18100	32.60	20230106	25650	-6.43	20230419	13850	73.29	20220623	4.47	N	273640	500	54 억	101196	N	N	14	N	N
53	20230621	150658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24000	200	2	0.84	9786400600	401008	206.52	24100	25350	23400	30900	16700	23800	24404.65	0.92	0	-2850	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2632	20.67	4.43	12	3.66	1161.00	5419.00	25650	20230419	-6.43	13850	20220623	73.29	25650	-6.43	20230419	18100	32.60	20230106	25650	-6.43	20230419	13850	73.29	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
54	20230621	140358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24250	450	2	1.89	9258802300	379159	195.27	24100	25350	23400	30900	16700	23800	24419.47	0.92	0	548	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2659	20.89	4.47	12	3.46	1161.00	5419.00	25650	20230419	-5.46	13850	20220623	75.09	25650	-5.46	20230419	18100	33.98	20230106	25650	-5.46	20230419	13850	75.09	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
55	20230621	130154	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24500	700	2	2.94	7748257150	316902	163.20	24100	25350	23400	30900	16700	23800	24450.21	0.92	0	-7158	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2687	21.10	4.52	12	2.89	1161.00	5419.00	25650	20230419	-4.48	13850	20220623	76.90	25650	-4.48	20230419	18100	35.36	20230106	25650	-4.48	20230419	13850	76.90	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
56	20230621	120853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23850	50	2	0.21	2544105100	107099	55.16	24100	24350	23400	30900	16700	23800	23754.66	0.92	0	-11987	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2615	20.54	4.40	12	0.98	1161.00	5419.00	25650	20230419	-7.02	13850	20220623	72.20	25650	-7.02	20230419	18100	31.77	20230106	25650	-7.02	20230419	13850	72.20	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
57	20230621	110556	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23550	-250	5	-1.05	2276857500	95828	49.35	24100	24350	23400	30900	16700	23800	23759.79	0.92	0	-11065	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2582	20.28	4.35	12	0.87	1161.00	5419.00	25650	20230419	-8.19	13850	20220623	70.04	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13850	70.04	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
58	20230621	101027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23550	-250	5	-1.05	1637064250	68597	35.33	24100	24350	23500	30900	16700	23800	23865.05	0.92	0	-14543	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2582	20.28	4.35	12	0.63	1161.00	5419.00	25650	20230419	-8.19	13850	20220623	70.04	25650	-8.19	20230419	18100	30.11	20230106	25650	-8.19	20230419	13850	70.04	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
59	20230621	090330	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24100	300	2	1.26	323937050	13428	6.92	24100	24350	24000	30900	16700	23800	24126.36	0.92	0	-898	24933	24366	23933	23366	22933	24150	23150	55	7100	500	17130	50	1	10966000	2643	20.76	4.45	12	0.12	1161.00	5419.00	25650	20230419	-6.04	13850	20220623	74.01	25650	-6.04	20230419	18100	33.15	20230106	25650	-6.04	20230419	13850	74.01	20220623	4.47	N	273640	500	54 억	101196	N	N	16	N	N
60	20230620	160226	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23800	-700	5	-2.86	4586139100	193134	89.27	24500	24500	23500	31850	17150	24500	23745.89	1.01	0	-9585	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2610	20.50	4.39	12	1.76	1161.00	5419.00	25650	20230419	-7.21	13850	20220623	71.84	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13850	71.84	20220623	4.48	N	273640	500	54 억	110559	N	N	16	N	N
61	20230620	150220	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23800	-700	5	-2.86	4275365350	180034	83.22	24500	24500	23500	31850	17150	24500	23747.54	1.01	0	-8548	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2610	20.50	4.39	12	1.64	1161.00	5419.00	25650	20230419	-7.21	13850	20220623	71.84	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13850	71.84	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
62	20230620	141021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23850	-650	5	-2.65	3954688500	166524	76.97	24500	24500	23500	31850	17150	24500	23748.46	1.01	0	-4689	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2615	20.54	4.40	12	1.52	1161.00	5419.00	25650	20230419	-7.02	13850	20220623	72.20	25650	-7.02	20230419	18100	31.77	20230106	25650	-7.02	20230419	13850	72.20	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
63	20230620	130146	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23700	-800	5	-3.27	3445037600	145061	67.05	24500	24500	23500	31850	17150	24500	23748.89	1.01	0	3715	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2599	20.41	4.37	12	1.32	1161.00	5419.00	25650	20230419	-7.60	13850	20220623	71.12	25650	-7.60	20230419	18100	30.94	20230106	25650	-7.60	20230419	13850	71.12	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
64	20230620	120930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23600	-900	5	-3.67	3242883350	136493	63.09	24500	24500	23500	31850	17150	24500	23758.61	1.01	0	9129	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2588	20.33	4.36	12	1.24	1161.00	5419.00	25650	20230419	-7.99	13850	20220623	70.40	25650	-7.99	20230419	18100	30.39	20230106	25650	-7.99	20230419	13850	70.40	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
65	20230620	110421	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23700	-800	5	-3.27	2567058300	107827	49.84	24500	24500	23550	31850	17150	24500	23807.19	1.01	0	19479	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2599	20.41	4.37	12	0.98	1161.00	5419.00	25650	20230419	-7.60	13850	20220623	71.12	25650	-7.60	20230419	18100	30.94	20230106	25650	-7.60	20230419	13850	71.12	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
66	20230620	100325	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23850	-650	5	-2.65	2033459700	85323	39.44	24500	24500	23550	31850	17150	24500	23832.49	1.01	0	22694	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2615	20.54	4.40	12	0.78	1161.00	5419.00	25650	20230419	-7.02	13850	20220623	72.20	25650	-7.02	20230419	18100	31.77	20230106	25650	-7.02	20230419	13850	72.20	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
67	20230620	091022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24100	-400	5	-1.63	281365000	11683	5.40	24500	24500	23850	31850	17150	24500	24083.28	1.01	0	293	25300	24900	24600	24200	23900	24750	24050	55	7350	500	17640	50	1	10966000	2643	20.76	4.45	12	0.11	1161.00	5419.00	25650	20230419	-6.04	13850	20220623	74.01	25650	-6.04	20230419	18100	33.15	20230106	25650	-6.04	20230419	13850	74.01	20220623	4.48	N	273640	500	54 억	110559	N	N	2	N	N
68	20230619	160837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24500	0	3	0.00	5299480350	215677	59.69	24700	25000	24300	31850	17150	24500	24572.04	1.28	0	-32194	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2687	21.10	4.52	12	1.97	1161.00	5419.00	25650	20230419	-4.48	13850	20220623	76.90	25650	-4.48	20230419	18100	35.36	20230106	25650	-4.48	20230419	13850	76.90	20220623	4.18	N	273640	500	54 억	140532	N	N	2	N	N
69	20230619	150142	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24400	-100	5	-0.41	4953243850	201539	55.77	24700	25000	24300	31850	17150	24500	24577.20	1.28	0	-26492	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2676	21.02	4.50	12	1.84	1161.00	5419.00	25650	20230419	-4.87	13850	20220623	76.17	25650	-4.87	20230419	18100	34.81	20230106	25650	-4.87	20230419	13850	76.17	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
70	20230619	140518	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24500	0	3	0.00	4686604200	190626	52.75	24700	25000	24300	31850	17150	24500	24585.45	1.28	0	-24301	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2687	21.10	4.52	12	1.74	1161.00	5419.00	25650	20230419	-4.48	13850	20220623	76.90	25650	-4.48	20230419	18100	35.36	20230106	25650	-4.48	20230419	13850	76.90	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
71	20230619	130759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24300	-200	5	-0.82	4173159250	169647	46.95	24700	25000	24300	31850	17150	24500	24599.23	1.28	0	-21729	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2665	20.93	4.48	12	1.55	1161.00	5419.00	25650	20230419	-5.26	13850	20220623	75.45	25650	-5.26	20230419	18100	34.25	20230106	25650	-5.26	20230419	13850	75.45	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
72	20230619	120820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24350	-150	5	-0.61	3998575050	162474	44.96	24700	25000	24300	31850	17150	24500	24610.73	1.28	0	-21202	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2670	20.97	4.49	12	1.48	1161.00	5419.00	25650	20230419	-5.07	13850	20220623	75.81	25650	-5.07	20230419	18100	34.53	20230106	25650	-5.07	20230419	13850	75.81	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
73	20230619	110448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24300	-200	5	-0.82	3617320350	146832	40.63	24700	25000	24300	31850	17150	24500	24636.02	1.28	0	-20021	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2665	20.93	4.48	12	1.34	1161.00	5419.00	25650	20230419	-5.26	13850	20220623	75.45	25650	-5.26	20230419	18100	34.25	20230106	25650	-5.26	20230419	13850	75.45	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
74	20230619	100336	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24600	100	2	0.41	2795939400	113269	31.35	24700	25000	24350	31850	17150	24500	24684.49	1.28	0	-16448	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2698	21.19	4.54	12	1.03	1161.00	5419.00	25650	20230419	-4.09	13850	20220623	77.62	25650	-4.09	20230419	18100	35.91	20230106	25650	-4.09	20230419	13850	77.62	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
75	20230619	090515	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24650	150	2	0.61	1008398850	40673	11.26	24700	25000	24600	31850	17150	24500	24794.72	1.28	0	-11822	25566	25032	23966	23432	22366	25300	23700	55	7350	500	17640	50	1	10966000	2703	21.23	4.55	12	0.37	1161.00	5419.00	25650	20230419	-3.90	13850	20220623	77.98	25650	-3.90	20230419	18100	36.19	20230106	25650	-3.90	20230419	13850	77.98	20220623	4.18	N	273640	500	54 억	140532	N	N	144	N	N
76	20230616	160125	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24500	1500	2	6.52	8613806050	359532	149.11	23350	24500	22900	29900	16100	23000	23956.97	0.83	0	52171	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2687	21.10	4.52	12	3.28	1161.00	5419.00	25650	20230419	-4.48	13850	20220623	76.90	25650	-4.48	20230419	18100	35.36	20230106	25650	-4.48	20230419	13850	76.90	20220623	4.14	N	273640	500	54 억	90835	N	N	144	N	N
77	20230616	150120	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24300	1300	2	5.65	7642242850	319718	132.60	23350	24400	22900	29900	16100	23000	23903.07	0.83	0	52024	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2665	20.93	4.48	12	2.92	1161.00	5419.00	25650	20230419	-5.26	13850	20220623	75.45	25650	-5.26	20230419	18100	34.25	20230106	25650	-5.26	20230419	13850	75.45	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
78	20230616	140606	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	24100	1100	2	4.78	5990313300	251624	104.36	23350	24250	22900	29900	16100	23000	23806.61	0.83	0	44926	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2643	20.76	4.45	12	2.29	1161.00	5419.00	25650	20230419	-6.04	13850	20220623	74.01	25650	-6.04	20230419	18100	33.15	20230106	25650	-6.04	20230419	13850	74.01	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
79	20230616	130602	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23800	800	2	3.48	3638336450	153351	63.60	23350	24100	22900	29900	16100	23000	23725.55	0.83	0	15524	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2610	20.50	4.39	12	1.40	1161.00	5419.00	25650	20230419	-7.21	13850	20220623	71.84	25650	-7.21	20230419	18100	31.49	20230106	25650	-7.21	20230419	13850	71.84	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
80	20230616	120348	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23950	950	2	4.13	3261250050	137550	57.05	23350	24100	22900	29900	16100	23000	23709.56	0.83	0	13214	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2626	20.63	4.42	12	1.25	1161.00	5419.00	25650	20230419	-6.63	13850	20220623	72.92	25650	-6.63	20230419	18100	32.32	20230106	25650	-6.63	20230419	13850	72.92	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
81	20230616	110939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23850	850	2	3.70	2899824750	122413	50.77	23350	24100	22900	29900	16100	23000	23688.86	0.83	0	7623	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2615	20.54	4.40	12	1.12	1161.00	5419.00	25650	20230419	-7.02	13850	20220623	72.20	25650	-7.02	20230419	18100	31.77	20230106	25650	-7.02	20230419	13850	72.20	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
82	20230616	100954	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23400	400	2	1.74	797555050	34326	14.24	23350	23550	22900	29900	16100	23000	23234.72	0.83	0	395	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2566	20.16	4.32	12	0.31	1161.00	5419.00	25650	20230419	-8.77	13850	20220623	68.95	25650	-8.77	20230419	18100	29.28	20230106	25650	-8.77	20230419	13850	68.95	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
83	20230616	090603	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23050	50	2	0.22	177048050	7643	3.17	23350	23350	23050	29900	16100	23000	23164.73	0.83	0	-4415	24633	23816	23183	22366	21733	24225	22775	55	6900	500	16560	50	1	10966000	2528	19.85	4.25	12	0.07	1161.00	5419.00	25650	20230419	-10.14	13850	20220623	66.43	25650	-10.14	20230419	18100	27.35	20230106	25650	-10.14	20230419	13850	66.43	20220623	4.14	N	273640	500	54 억	90835	N	N	4	N	N
84	20230615	150537	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	450	2	2.00	5344068550	229460	187.57	22550	24000	22550	29250	15750	22500	23289.76	0.65	0	25487	23633	23066	22683	22116	21733	22875	21925	55	6750	500	16200	50	1	10966000	2517	19.77	4.24	12	2.09	1161.00	5419.00	25650	20230419	-10.53	13850	20220623	65.70	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13850	65.70	20220623	4.20	N	273640	500	54 억	70755	N	N	6	N	N
85	20230615	140657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22900	400	2	1.78	5141357950	220599	180.33	22550	24000	22550	29250	15750	22500	23306.35	0.65	0	26271	23633	23066	22683	22116	21733	22875	21925	55	6750	500	16200	50	1	10966000	2511	19.72	4.23	12	2.01	1161.00	5419.00	25650	20230419	-10.72	13850	20220623	65.34	25650	-10.72	20230419	18100	26.52	20230106	25650	-10.72	20230419	13850	65.34	20220623	4.20	N	273640	500	54 억	70755	N	N	6	N	N
86	20230615	130140	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	450	2	2.00	4771803850	204442	167.12	22550	24000	22550	29250	15750	22500	23340.62	0.65	0	29669	23633	23066	22683	22116	21733	22875	21925	55	6750	500	16200	50	1	10966000	2517	19.77	4.24	12	1.86	1161.00	5419.00	25650	20230419	-10.53	13850	20220623	65.70	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13850	65.70	20220623	4.20	N	273640	500	54 억	70755	N	N	6	N	N
87	20230615	120428	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22950	450	2	2.00	4673741400	200169	163.63	22550	24000	22550	29250	15750	22500	23348.98	0.65	0	29585	23633	23066	22683	22116	21733	22875	21925	55	6750	500	16200	50	1	10966000	2517	19.77	4.24	12	1.83	1161.00	5419.00	25650	20230419	-10.53	13850	20220623	65.70	25650	-10.53	20230419	18100	26.80	20230106	25650	-10.53	20230419	13850	65.70	20220623	4.20	N	273640	500	54 억	70755	N	N	6	N	N
88	20230615	110209	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	23000	500	2	2.22	4214434500	180123	147.24	22550	24000	22550	29250	15750	22500	23397.54	0.65	0	28214	23633	23066	22683	22116	21733	22875	21925	55	6750	500	16200	50	1	10966000	2522	19.81	4.24	12	1.64	1161.00	5419.00	25650	20230419	-10.33	13850	20220623	66.06	25650	-10.33	20230419	18100	27.07	20230106	25650	-10.33	20230419	13850	66.06	20220623	4.20	N	273640	500	54 억	70755	N	N	6	N	N
89	20230611	184516	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	22800	-300	5	-1.30	2302520400	100731	64.25	23250	23250	22400	30000	16200	23100	22859.01	0.68	1713	-9862	24166	23632	23066	22532	21966	23900	22800	55	6900	500	16630	50	1	10966000	2500	19.64	4.21	12	0.92	1161.00	5419.00	25650	20230419	-11.11	13850	20220623	64.62	25650	-11.11	20230419	18100	25.97	20230106	25650	-11.11	20230419	13850	64.62	20220623	4.09	N	273640	500	54 억	74115	N	N	218	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History