KissMeData/010170/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-65	5	-2.75	3846307860	1672984	24.36	2370	2375	2255	3070	1660	2365	2299.07	2.20	0	22068	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1714	-54.76	1.62	12	2.25	-42.00	1420.00	3485	20221228	-34.00	1901	20230428	20.99	3345	-31.24	20230102	1901	20.99	20230428	3485	-34.00	20221228	1901	20.99	20230428	1.76	N	010170	500	372 억	1642510	N	N	896	N	N
3	20230630	150237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-55	5	-2.33	3565755975	1551352	22.59	2370	2375	2255	3070	1660	2365	2298.48	2.20	0	9181	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1721	-55.00	1.63	12	2.08	-42.00	1420.00	3485	20221228	-33.72	1901	20230428	21.51	3345	-30.94	20230102	1901	21.51	20230428	3485	-33.72	20221228	1901	21.51	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
4	20230630	140238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-50	5	-2.11	3177456820	1383278	20.14	2370	2375	2255	3070	1660	2365	2297.05	2.20	0	825	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1725	-55.12	1.63	12	1.86	-42.00	1420.00	3485	20221228	-33.57	1901	20230428	21.78	3345	-30.79	20230102	1901	21.78	20230428	3485	-33.57	20221228	1901	21.78	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
5	20230630	130238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-70	5	-2.96	2952309890	1285515	18.72	2370	2375	2255	3070	1660	2365	2296.60	2.20	0	3312	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1710	-54.64	1.62	12	1.73	-42.00	1420.00	3485	20221228	-34.15	1901	20230428	20.73	3345	-31.39	20230102	1901	20.73	20230428	3485	-34.15	20221228	1901	20.73	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
6	20230630	120237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-80	5	-3.38	2661397065	1158289	16.86	2370	2375	2255	3070	1660	2365	2297.70	2.20	0	-23753	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1703	-54.40	1.61	12	1.55	-42.00	1420.00	3485	20221228	-34.43	1901	20230428	20.20	3345	-31.69	20230102	1901	20.20	20230428	3485	-34.43	20221228	1901	20.20	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
7	20230630	110238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-55	5	-2.33	2213401645	963071	14.02	2370	2375	2255	3070	1660	2365	2298.27	2.20	0	-98775	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1721	-55.00	1.63	12	1.29	-42.00	1420.00	3485	20221228	-33.72	1901	20230428	21.51	3345	-30.94	20230102	1901	21.51	20230428	3485	-33.72	20221228	1901	21.51	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
8	20230630	100237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-75	5	-3.17	1808347740	787365	11.46	2370	2375	2255	3070	1660	2365	2296.71	2.20	0	-141268	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1706	-54.52	1.61	12	1.06	-42.00	1420.00	3485	20221228	-34.29	1901	20230428	20.46	3345	-31.54	20230102	1901	20.46	20230428	3485	-34.29	20221228	1901	20.46	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
9	20230630	090238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-5	5	-0.21	249662350	105737	1.54	2370	2375	2340	3070	1660	2365	2361.16	2.20	0	-53793	2545	2455	2360	2270	2175	2500	2315	373	705	500	1650	5	1	74511166	1758	-56.19	1.66	12	0.14	-42.00	1420.00	3485	20221228	-32.28	1901	20230428	24.15	3345	-29.45	20230102	1901	24.15	20230428	3485	-32.28	20221228	1901	24.15	20230428	1.76	N	010170	500	372 억	1642510	N	N	0	N	N
10	20230629	160237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	100	2	4.42	16251243155	6805082	253.99	2300	2450	2265	2940	1590	2265	2388.12	1.88	0	242910	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1762	-56.31	1.67	12	9.13	-42.00	1420.00	3485	20221228	-32.14	1901	20230428	24.41	3345	-29.30	20230102	1901	24.41	20230428	3485	-32.14	20221228	1901	24.41	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
11	20230629	150236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	85	2	3.75	15865943415	6641706	247.89	2300	2450	2265	2940	1590	2265	2388.84	1.88	0	236971	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1751	-55.95	1.65	12	8.91	-42.00	1420.00	3485	20221228	-32.57	1901	20230428	23.62	3345	-29.75	20230102	1901	23.62	20230428	3485	-32.57	20221228	1901	23.62	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
12	20230629	140235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	115	2	5.08	14974048645	6265001	233.83	2300	2450	2265	2940	1590	2265	2390.11	1.88	0	232323	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1773	-56.67	1.68	12	8.41	-42.00	1420.00	3485	20221228	-31.71	1901	20230428	25.20	3345	-28.85	20230102	1901	25.20	20230428	3485	-31.71	20221228	1901	25.20	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
13	20230629	130235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	100	2	4.42	14017598205	5862305	218.80	2300	2450	2265	2940	1590	2265	2391.14	1.88	0	287525	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1762	-56.31	1.67	12	7.87	-42.00	1420.00	3485	20221228	-32.14	1901	20230428	24.41	3345	-29.30	20230102	1901	24.41	20230428	3485	-32.14	20221228	1901	24.41	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
14	20230629	120236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	95	2	4.19	13273787185	5545859	206.99	2300	2450	2265	2940	1590	2265	2393.46	1.88	0	255590	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1758	-56.19	1.66	12	7.44	-42.00	1420.00	3485	20221228	-32.28	1901	20230428	24.15	3345	-29.45	20230102	1901	24.15	20230428	3485	-32.28	20221228	1901	24.15	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
15	20230629	110237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	140	2	6.18	11520913720	4809697	179.51	2300	2450	2265	2940	1590	2265	2395.36	1.88	0	129411	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1792	-57.26	1.69	12	6.46	-42.00	1420.00	3485	20221228	-30.99	1901	20230428	26.51	3345	-28.10	20230102	1901	26.51	20230428	3485	-30.99	20221228	1901	26.51	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
16	20230629	100237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	135	2	5.96	6584817320	2775047	103.57	2300	2430	2265	2940	1590	2265	2372.87	1.88	0	54209	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1788	-57.14	1.69	12	3.72	-42.00	1420.00	3485	20221228	-31.13	1901	20230428	26.25	3345	-28.25	20230102	1901	26.25	20230428	3485	-31.13	20221228	1901	26.25	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
17	20230629	090237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	5	2	0.22	317104805	138212	5.16	2300	2310	2265	2940	1590	2265	2294.37	1.88	0	-74064	2411	2337	2281	2207	2151	2310	2180	373	675	500	1580	5	1	74511166	1691	-54.05	1.60	12	0.19	-42.00	1420.00	3485	20221228	-34.86	1901	20230428	19.41	3345	-32.14	20230102	1901	19.41	20230428	3485	-34.86	20221228	1901	19.41	20230428	1.50	N	010170	500	372 억	1402794	N	N	1	N	N
18	20230628	160235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	15	2	0.67	6073706705	2660831	13.01	2300	2355	2225	2925	1575	2250	2282.67	1.85	0	35762	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1688	-53.93	1.60	12	3.57	-42.00	1420.00	3485	20221228	-35.01	1901	20230428	19.15	3345	-32.29	20230102	1901	19.15	20230428	3485	-35.01	20221228	1901	19.15	20230428	1.48	N	010170	500	372 억	1379486	N	N	1	N	N
19	20230628	150236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	5756792795	2520591	12.32	2300	2355	2225	2925	1575	2250	2283.93	1.85	0	15430	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1677	-53.57	1.58	12	3.38	-42.00	1420.00	3485	20221228	-35.44	1901	20230428	18.36	3345	-32.74	20230102	1901	18.36	20230428	3485	-35.44	20221228	1901	18.36	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
20	20230628	140235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	35	2	1.56	5380007850	2354040	11.51	2300	2355	2225	2925	1575	2250	2285.46	1.85	0	-10031	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1703	-54.40	1.61	12	3.16	-42.00	1420.00	3485	20221228	-34.43	1901	20230428	20.20	3345	-31.69	20230102	1901	20.20	20230428	3485	-34.43	20221228	1901	20.20	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
21	20230628	130235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	50	2	2.22	4931817640	2158251	10.55	2300	2355	2225	2925	1575	2250	2285.12	1.85	0	3520	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1714	-54.76	1.62	12	2.90	-42.00	1420.00	3485	20221228	-34.00	1901	20230428	20.99	3345	-31.24	20230102	1901	20.99	20230428	3485	-34.00	20221228	1901	20.99	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
22	20230628	120217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	5	2	0.22	4395745530	1923405	9.40	2300	2355	2225	2925	1575	2250	2285.43	1.85	0	20210	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1680	-53.69	1.59	12	2.58	-42.00	1420.00	3485	20221228	-35.29	1901	20230428	18.62	3345	-32.59	20230102	1901	18.62	20230428	3485	-35.29	20221228	1901	18.62	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
23	20230628	110237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	4196640045	1834997	8.97	2300	2355	2225	2925	1575	2250	2287.03	1.85	0	22389	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1677	-53.57	1.58	12	2.46	-42.00	1420.00	3485	20221228	-35.44	1901	20230428	18.36	3345	-32.74	20230102	1901	18.36	20230428	3485	-35.44	20221228	1901	18.36	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
24	20230628	100235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	3490646350	1519824	7.43	2300	2355	2225	2925	1575	2250	2296.79	1.85	0	-37645	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1677	-53.57	1.58	12	2.04	-42.00	1420.00	3485	20221228	-35.44	1901	20230428	18.36	3345	-32.74	20230102	1901	18.36	20230428	3485	-35.44	20221228	1901	18.36	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
25	20230628	090235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	35	2	1.56	394829915	172214	0.84	2300	2305	2270	2925	1575	2250	2293.05	1.85	0	-58380	2540	2395	2315	2170	2090	2355	2130	373	675	500	1570	5	1	74511166	1703	-54.40	1.61	12	0.23	-42.00	1420.00	3485	20221228	-34.43	1901	20230428	20.20	3345	-31.69	20230102	1901	20.20	20230428	3485	-34.43	20221228	1901	20.20	20230428	1.48	N	010170	500	372 억	1379486	N	N	368	N	N
26	20230627	160236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	50	2	2.27	48438955080	20400097	1034.52	2375	2460	2235	2860	1540	2200	2374.59	2.50	0	-485863	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1677	-53.57	1.58	12	27.38	-42.00	1420.00	3485	20221228	-35.44	1901	20230428	18.36	3345	-32.74	20230102	1901	18.36	20230428	3485	-35.44	20221228	1901	18.36	20230428	1.46	N	010170	500	372 억	1866251	N	N	368	N	N
27	20230627	150236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	70	2	3.18	47913154955	20167066	1022.71	2375	2460	2235	2860	1540	2200	2375.84	2.50	0	-506445	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1691	-54.05	1.60	12	27.07	-42.00	1420.00	3485	20221228	-34.86	1901	20230428	19.41	3345	-32.14	20230102	1901	19.41	20230428	3485	-34.86	20221228	1901	19.41	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
28	20230627	140238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	85	2	3.86	45747405715	19210337	974.19	2375	2460	2265	2860	1540	2200	2381.42	2.50	0	-743447	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1703	-54.40	1.61	12	25.78	-42.00	1420.00	3485	20221228	-34.43	1901	20230428	20.20	3345	-31.69	20230102	1901	20.20	20230428	3485	-34.43	20221228	1901	20.20	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
29	20230627	130239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	145	2	6.59	43698818020	18320225	929.05	2375	2460	2280	2860	1540	2200	2385.31	2.50	0	-748574	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1747	-55.83	1.65	12	24.59	-42.00	1420.00	3485	20221228	-32.71	1901	20230428	23.36	3345	-29.90	20230102	1901	23.36	20230428	3485	-32.71	20221228	1901	23.36	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
30	20230627	120239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	120	2	5.45	42634799240	17865281	905.98	2375	2460	2280	2860	1540	2200	2386.49	2.50	0	-749249	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1729	-55.24	1.63	12	23.98	-42.00	1420.00	3485	20221228	-33.43	1901	20230428	22.04	3345	-30.64	20230102	1901	22.04	20230428	3485	-33.43	20221228	1901	22.04	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
31	20230627	110238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	125	2	5.68	41135654570	17222561	873.39	2375	2460	2280	2860	1540	2200	2388.50	2.50	0	-753837	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1732	-55.36	1.64	12	23.11	-42.00	1420.00	3485	20221228	-33.29	1901	20230428	22.30	3345	-30.49	20230102	1901	22.30	20230428	3485	-33.29	20221228	1901	22.30	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
32	20230627	100234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	205	2	9.32	35819392980	14967374	759.02	2375	2460	2280	2860	1540	2200	2393.20	2.50	0	-754782	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1792	-57.26	1.69	12	20.09	-42.00	1420.00	3485	20221228	-30.99	1901	20230428	26.51	3345	-28.10	20230102	1901	26.51	20230428	3485	-30.99	20221228	1901	26.51	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
33	20230627	090236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	145	2	6.59	3208756300	1370389	69.49	2375	2380	2280	2860	1540	2200	2341.78	2.50	0	-340730	2350	2275	2230	2155	2110	2252	2132	373	660	500	1540	5	1	74511166	1747	-55.83	1.65	12	1.84	-42.00	1420.00	3485	20221228	-32.71	1901	20230428	23.36	3345	-29.90	20230102	1901	23.36	20230428	3485	-32.71	20221228	1901	23.36	20230428	1.46	N	010170	500	372 억	1866251	N	N	112	N	N
34	20230626	160235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-105	5	-4.56	4279946900	1930764	93.83	2280	2305	2185	2995	1615	2305	2216.23	2.71	0	-153026	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1639	-52.38	1.55	12	2.59	-42.00	1420.00	3485	20221228	-36.87	1901	20230428	15.73	3345	-34.23	20230102	1901	15.73	20230428	3485	-36.87	20221228	1901	15.73	20230428	1.43	N	010170	500	372 억	2018883	N	N	112	N	N
35	20230626	150236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-110	5	-4.77	3927806925	1770074	86.02	2280	2305	2185	2995	1615	2305	2218.44	2.71	0	-146835	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1636	-52.26	1.55	12	2.38	-42.00	1420.00	3485	20221228	-37.02	1901	20230428	15.47	3345	-34.38	20230102	1901	15.47	20230428	3485	-37.02	20221228	1901	15.47	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
36	20230626	140236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-100	5	-4.34	3373946710	1517410	73.74	2280	2305	2185	2995	1615	2305	2222.87	2.71	0	-132829	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1643	-52.50	1.55	12	2.04	-42.00	1420.00	3485	20221228	-36.73	1901	20230428	15.99	3345	-34.08	20230102	1901	15.99	20230428	3485	-36.73	20221228	1901	15.99	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
37	20230626	130236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-95	5	-4.12	3068923005	1378843	67.01	2280	2305	2185	2995	1615	2305	2225.05	2.71	0	-114388	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1647	-52.62	1.56	12	1.85	-42.00	1420.00	3485	20221228	-36.59	1901	20230428	16.25	3345	-33.93	20230102	1901	16.25	20230428	3485	-36.59	20221228	1901	16.25	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
38	20230626	120234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-110	5	-4.77	2492397375	1116549	54.26	2280	2305	2195	2995	1615	2305	2231.47	2.71	0	-139527	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1636	-52.26	1.55	12	1.50	-42.00	1420.00	3485	20221228	-37.02	1901	20230428	15.47	3345	-34.38	20230102	1901	15.47	20230428	3485	-37.02	20221228	1901	15.47	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
39	20230626	110234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-90	5	-3.90	1887062200	842554	40.95	2280	2305	2215	2995	1615	2305	2238.79	2.71	0	-152256	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1650	-52.74	1.56	12	1.13	-42.00	1420.00	3485	20221228	-36.44	1901	20230428	16.52	3345	-33.78	20230102	1901	16.52	20230428	3485	-36.44	20221228	1901	16.52	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
40	20230626	100235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-65	5	-2.82	1421063310	633554	30.79	2280	2305	2220	2995	1615	2305	2241.85	2.71	0	-141991	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1669	-53.33	1.58	12	0.85	-42.00	1420.00	3485	20221228	-35.72	1901	20230428	17.83	3345	-33.03	20230102	1901	17.83	20230428	3485	-35.72	20221228	1901	17.83	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
41	20230626	090234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-25	5	-1.08	163639555	71548	3.48	2280	2305	2270	2995	1615	2305	2283.70	2.71	0	-18605	2371	2337	2281	2247	2191	2355	2265	373	690	500	1610	5	1	74511166	1699	-54.29	1.61	12	0.10	-42.00	1420.00	3485	20221228	-34.58	1901	20230428	19.94	3345	-31.84	20230102	1901	19.94	20230428	3485	-34.58	20221228	1901	19.94	20230428	1.43	N	010170	500	372 억	2018883	N	N	0	N	N
42	20230623	152910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	30	2	1.32	4335778640	1903158	66.35	2270	2315	2225	2950	1590	2270	2278.20	3.07	0	-257632	2426	2347	2296	2217	2166	2322	2192	373	680	500	1580	5	1	74511166	1714	-54.76	1.62	12	2.55	-42.00	1420.00	3485	20221228	-34.00	1901	20230428	20.99	3345	-31.24	20230102	1901	20.99	20230428	3485	-34.00	20221228	1901	20.99	20230428	1.46	N	010170	500	372 억	2288342	N	N	459	N	N
43	20230623	140213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	10	2	0.44	2455482425	1084070	37.79	2270	2290	2225	2950	1590	2270	2265.06	3.07	0	-195660	2426	2347	2296	2217	2166	2322	2192	373	680	500	1580	5	1	74511166	1699	-54.29	1.61	12	1.45	-42.00	1420.00	3485	20221228	-34.58	1901	20230428	19.94	3345	-31.84	20230102	1901	19.94	20230428	3485	-34.58	20221228	1901	19.94	20230428	1.46	N	010170	500	372 억	2288342	N	N	459	N	N
44	20230622	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-125	5	-5.22	6481553670	2826984	114.94	2365	2375	2245	3110	1680	2395	2292.84	2.91	0	-66117	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1691	-54.05	1.60	12	3.79	-42.00	1420.00	3485	20221228	-34.86	1901	20230428	19.41	3345	-32.14	20230102	1901	19.41	20230428	3485	-34.86	20221228	1901	19.41	20230428	1.49	N	010170	500	372 억	2170283	N	N	459	N	N
45	20230622	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-130	5	-5.43	6049042195	2636291	107.18	2365	2375	2245	3110	1680	2395	2294.51	2.91	0	-58847	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1688	-53.93	1.60	12	3.54	-42.00	1420.00	3485	20221228	-35.01	1901	20230428	19.15	3345	-32.29	20230102	1901	19.15	20230428	3485	-35.01	20221228	1901	19.15	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
46	20230622	140540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-135	5	-5.64	5387127395	2344386	95.32	2365	2375	2245	3110	1680	2395	2297.87	2.91	0	-39846	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1684	-53.81	1.59	12	3.15	-42.00	1420.00	3485	20221228	-35.15	1901	20230428	18.88	3345	-32.44	20230102	1901	18.88	20230428	3485	-35.15	20221228	1901	18.88	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
47	20230622	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-105	5	-4.38	3291913435	1420745	57.76	2365	2375	2280	3110	1680	2395	2317.01	2.91	0	-241437	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1706	-54.52	1.61	12	1.91	-42.00	1420.00	3485	20221228	-34.29	1901	20230428	20.46	3345	-31.54	20230102	1901	20.46	20230428	3485	-34.29	20221228	1901	20.46	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
48	20230622	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-90	5	-3.76	2713402430	1168459	47.51	2365	2375	2295	3110	1680	2395	2322.18	2.91	0	-182835	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1717	-54.88	1.62	12	1.57	-42.00	1420.00	3485	20221228	-33.86	1901	20230428	21.25	3345	-31.09	20230102	1901	21.25	20230428	3485	-33.86	20221228	1901	21.25	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
49	20230622	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-80	5	-3.34	2132294750	916216	37.25	2365	2375	2305	3110	1680	2395	2327.25	2.91	0	-144130	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1725	-55.12	1.63	12	1.23	-42.00	1420.00	3485	20221228	-33.57	1901	20230428	21.78	3345	-30.79	20230102	1901	21.78	20230428	3485	-33.57	20221228	1901	21.78	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
50	20230622	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-80	5	-3.34	1674705725	718941	29.23	2365	2375	2305	3110	1680	2395	2329.36	2.91	0	-135368	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1725	-55.12	1.63	12	0.96	-42.00	1420.00	3485	20221228	-33.57	1901	20230428	21.78	3345	-30.79	20230102	1901	21.78	20230428	3485	-33.57	20221228	1901	21.78	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
51	20230622	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-40	5	-1.67	234452815	99402	4.04	2365	2375	2345	3110	1680	2395	2358.46	2.91	0	-51698	2491	2442	2386	2337	2281	2415	2310	373	715	500	1670	5	1	74511166	1755	-56.07	1.66	12	0.13	-42.00	1420.00	3485	20221228	-32.42	1901	20230428	23.88	3345	-29.60	20230102	1901	23.88	20230428	3485	-32.42	20221228	1901	23.88	20230428	1.49	N	010170	500	372 억	2170283	N	N	0	N	N
52	20230621	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-15	5	-0.62	5457187555	2294439	72.34	2410	2435	2330	3130	1690	2410	2378.16	2.78	0	90786	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1785	-57.02	1.69	12	3.08	-42.00	1420.00	3485	20221228	-31.28	1901	20230428	25.99	3345	-28.40	20230102	1901	25.99	20230428	3485	-31.28	20221228	1901	25.99	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
53	20230621	150136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-60	5	-2.49	4941845220	2077195	65.49	2410	2435	2330	3130	1690	2410	2379.09	2.78	0	96658	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1751	-55.95	1.65	12	2.79	-42.00	1420.00	3485	20221228	-32.57	1901	20230428	23.62	3345	-29.75	20230102	1901	23.62	20230428	3485	-32.57	20221228	1901	23.62	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
54	20230621	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-60	5	-2.49	4256779935	1785034	56.28	2410	2435	2330	3130	1690	2410	2384.70	2.78	0	17417	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1751	-55.95	1.65	12	2.40	-42.00	1420.00	3485	20221228	-32.57	1901	20230428	23.62	3345	-29.75	20230102	1901	23.62	20230428	3485	-32.57	20221228	1901	23.62	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
55	20230621	130116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-35	5	-1.45	3459503740	1445459	45.57	2410	2435	2350	3130	1690	2410	2393.35	2.78	0	-17117	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1770	-56.55	1.67	12	1.94	-42.00	1420.00	3485	20221228	-31.85	1901	20230428	24.93	3345	-29.00	20230102	1901	24.93	20230428	3485	-31.85	20221228	1901	24.93	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
56	20230621	120124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-30	5	-1.24	3183568520	1329406	41.92	2410	2435	2350	3130	1690	2410	2394.72	2.78	0	3980	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1773	-56.67	1.68	12	1.78	-42.00	1420.00	3485	20221228	-31.71	1901	20230428	25.20	3345	-28.85	20230102	1901	25.20	20230428	3485	-31.71	20221228	1901	25.20	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
57	20230621	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-20	5	-0.83	2834438940	1182794	37.29	2410	2435	2350	3130	1690	2410	2396.39	2.78	0	30341	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1781	-56.90	1.68	12	1.59	-42.00	1420.00	3485	20221228	-31.42	1901	20230428	25.72	3345	-28.55	20230102	1901	25.72	20230428	3485	-31.42	20221228	1901	25.72	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
58	20230621	100322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-30	5	-1.24	1657268995	686248	21.64	2410	2435	2370	3130	1690	2410	2414.97	2.78	0	-96190	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1773	-56.67	1.68	12	0.92	-42.00	1420.00	3485	20221228	-31.71	1901	20230428	25.20	3345	-28.85	20230102	1901	25.20	20230428	3485	-31.71	20221228	1901	25.20	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
59	20230621	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	0	3	0.00	512097225	211359	6.66	2410	2435	2410	3130	1690	2410	2422.91	2.78	0	-32243	2556	2482	2431	2357	2306	2457	2332	373	720	500	1680	5	1	74511166	1796	-57.38	1.70	12	0.28	-42.00	1420.00	3485	20221228	-30.85	1901	20230428	26.78	3345	-27.95	20230102	1901	26.78	20230428	3485	-30.85	20221228	1901	26.78	20230428	1.52	N	010170	500	372 억	2070590	N	N	0	N	N
60	20230620	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-80	5	-3.21	7582292790	3120718	61.58	2505	2505	2380	3235	1745	2490	2429.74	2.80	0	-21095	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1796	-57.38	1.70	12	4.19	-42.00	1420.00	3485	20221228	-30.85	1901	20230428	26.78	3345	-27.95	20230102	1901	26.78	20230428	3485	-30.85	20221228	1901	26.78	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
61	20230620	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-80	5	-3.21	7051924635	2900207	57.23	2505	2505	2380	3235	1745	2490	2431.52	2.80	0	-34658	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1796	-57.38	1.70	12	3.89	-42.00	1420.00	3485	20221228	-30.85	1901	20230428	26.78	3345	-27.95	20230102	1901	26.78	20230428	3485	-30.85	20221228	1901	26.78	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
62	20230620	140301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-95	5	-3.82	6192266515	2543269	50.19	2505	2505	2380	3235	1745	2490	2434.77	2.80	0	-54087	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1785	-57.02	1.69	12	3.41	-42.00	1420.00	3485	20221228	-31.28	1901	20230428	25.99	3345	-28.40	20230102	1901	25.99	20230428	3485	-31.28	20221228	1901	25.99	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
63	20230620	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-70	5	-2.81	5818443250	2387504	47.11	2505	2505	2380	3235	1745	2490	2437.04	2.80	0	-37591	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1803	-57.62	1.70	12	3.20	-42.00	1420.00	3485	20221228	-30.56	1901	20230428	27.30	3345	-27.65	20230102	1901	27.30	20230428	3485	-30.56	20221228	1901	27.30	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
64	20230620	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-85	5	-3.41	5498013940	2254546	44.49	2505	2505	2380	3235	1745	2490	2438.63	2.80	0	-25033	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1792	-57.26	1.69	12	3.03	-42.00	1420.00	3485	20221228	-30.99	1901	20230428	26.51	3345	-28.10	20230102	1901	26.51	20230428	3485	-30.99	20221228	1901	26.51	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
65	20230620	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-85	5	-3.41	4934799820	2019481	39.85	2505	2505	2390	3235	1745	2490	2443.60	2.80	0	-40362	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1792	-57.26	1.69	12	2.71	-42.00	1420.00	3485	20221228	-30.99	1901	20230428	26.51	3345	-28.10	20230102	1901	26.51	20230428	3485	-30.99	20221228	1901	26.51	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
66	20230620	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-70	5	-2.81	3659242315	1490807	29.42	2505	2505	2410	3235	1745	2490	2454.54	2.80	0	-129955	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1803	-57.62	1.70	12	2.00	-42.00	1420.00	3485	20221228	-30.56	1901	20230428	27.30	3345	-27.65	20230102	1901	27.30	20230428	3485	-30.56	20221228	1901	27.30	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
67	20230620	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-25	5	-1.00	601173080	242214	4.78	2505	2505	2460	3235	1745	2490	2481.99	2.80	0	-63417	2666	2577	2506	2417	2346	2542	2382	373	745	500	1740	5	1	74511166	1837	-58.69	1.74	12	0.33	-42.00	1420.00	3485	20221228	-29.27	1901	20230428	29.67	3345	-26.31	20230102	1901	29.67	20230428	3485	-29.27	20221228	1901	29.67	20230428	1.75	N	010170	500	372 억	2082769	N	N	0	N	N
68	20230619	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-80	5	-3.11	12432271270	4996603	26.22	2580	2595	2435	3340	1800	2570	2488.14	2.56	0	126241	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1855	-59.29	1.75	12	6.71	-42.00	1420.00	3485	20221228	-28.55	1901	20230428	30.98	3345	-25.56	20230102	1901	30.98	20230428	3485	-28.55	20221228	1901	30.98	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
69	20230619	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-100	5	-3.89	11770660855	4729590	24.82	2580	2595	2435	3340	1800	2570	2488.73	2.56	0	132462	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1840	-58.81	1.74	12	6.35	-42.00	1420.00	3485	20221228	-29.12	1901	20230428	29.93	3345	-26.16	20230102	1901	29.93	20230428	3485	-29.12	20221228	1901	29.93	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
70	20230619	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-90	5	-3.50	10766665750	4324031	22.69	2580	2595	2435	3340	1800	2570	2489.96	2.56	0	87368	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1848	-59.05	1.75	12	5.80	-42.00	1420.00	3485	20221228	-28.84	1901	20230428	30.46	3345	-25.86	20230102	1901	30.46	20230428	3485	-28.84	20221228	1901	30.46	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
71	20230619	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-80	5	-3.11	10001716735	4016080	21.08	2580	2595	2435	3340	1800	2570	2490.42	2.56	0	39100	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1855	-59.29	1.75	12	5.39	-42.00	1420.00	3485	20221228	-28.55	1901	20230428	30.98	3345	-25.56	20230102	1901	30.98	20230428	3485	-28.55	20221228	1901	30.98	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
72	20230619	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-90	5	-3.50	9159946975	3675966	19.29	2580	2595	2435	3340	1800	2570	2491.85	2.56	0	21975	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1848	-59.05	1.75	12	4.93	-42.00	1420.00	3485	20221228	-28.84	1901	20230428	30.46	3345	-25.86	20230102	1901	30.46	20230428	3485	-28.84	20221228	1901	30.46	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
73	20230619	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-115	5	-4.47	7799700105	3129535	16.43	2580	2595	2435	3340	1800	2570	2492.29	2.56	0	-65289	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1829	-58.45	1.73	12	4.20	-42.00	1420.00	3485	20221228	-29.56	1901	20230428	29.14	3345	-26.61	20230102	1901	29.14	20230428	3485	-29.56	20221228	1901	29.14	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
74	20230619	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-100	5	-3.89	6284766845	2513249	13.19	2580	2595	2450	3340	1800	2570	2500.65	2.56	0	-80267	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1840	-58.81	1.74	12	3.37	-42.00	1420.00	3485	20221228	-29.12	1901	20230428	29.93	3345	-26.16	20230102	1901	29.93	20230428	3485	-29.12	20221228	1901	29.93	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
75	20230619	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-25	5	-0.97	1094806670	426339	2.24	2580	2595	2540	3340	1800	2570	2567.93	2.56	0	-47597	2806	2687	2601	2482	2396	2645	2440	373	770	500	1790	5	1	74511166	1896	-60.60	1.79	12	0.57	-42.00	1420.00	3485	20221228	-26.97	1901	20230428	33.88	3345	-23.92	20230102	1901	33.88	20230428	3485	-26.97	20221228	1901	33.88	20230428	1.31	N	010170	500	372 억	1910592	N	N	315	N	N
76	20230616	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	49257326640	18908528	38.93	2600	2720	2515	3340	1800	2570	2605.10	1.80	0	785575	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1915	-61.19	1.81	12	25.38	-42.00	1420.00	3485	20221228	-26.26	1901	20230428	35.19	3345	-23.17	20230102	1901	35.19	20230428	3485	-26.26	20221228	1901	35.19	20230428	1.30	N	010170	500	372 억	1339438	N	N	315	N	N
77	20230616	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-5	5	-0.19	48004965635	18420469	37.93	2600	2720	2515	3340	1800	2570	2606.07	1.80	0	728666	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1911	-61.07	1.81	12	24.72	-42.00	1420.00	3485	20221228	-26.40	1901	20230428	34.93	3345	-23.32	20230102	1901	34.93	20230428	3485	-26.40	20221228	1901	34.93	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
78	20230616	141004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	45627457785	17493963	36.02	2600	2720	2515	3340	1800	2570	2608.19	1.80	0	650753	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1915	-61.19	1.81	12	23.48	-42.00	1420.00	3485	20221228	-26.26	1901	20230428	35.19	3345	-23.17	20230102	1901	35.19	20230428	3485	-26.26	20221228	1901	35.19	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
79	20230616	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	0	3	0.00	43819012995	16790437	34.57	2600	2720	2515	3340	1800	2570	2609.77	1.80	0	491156	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1915	-61.19	1.81	12	22.53	-42.00	1420.00	3485	20221228	-26.26	1901	20230428	35.19	3345	-23.17	20230102	1901	35.19	20230428	3485	-26.26	20221228	1901	35.19	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
80	20230616	120932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	10	2	0.39	41709152020	15970497	32.88	2600	2720	2515	3340	1800	2570	2611.65	1.80	0	431939	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1922	-61.43	1.82	12	21.43	-42.00	1420.00	3485	20221228	-25.97	1901	20230428	35.72	3345	-22.87	20230102	1901	35.72	20230428	3485	-25.97	20221228	1901	35.72	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
81	20230616	110320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-40	5	-1.56	38867308475	14859110	30.59	2600	2720	2515	3340	1800	2570	2615.73	1.80	0	360165	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1885	-60.24	1.78	12	19.94	-42.00	1420.00	3485	20221228	-27.40	1901	20230428	33.09	3345	-24.36	20230102	1901	33.09	20230428	3485	-27.40	20221228	1901	33.09	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
82	20230616	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	25	2	0.97	33860328070	12904348	26.57	2600	2720	2515	3340	1800	2570	2623.96	1.80	0	100470	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1934	-61.79	1.83	12	17.32	-42.00	1420.00	3485	20221228	-25.54	1901	20230428	36.51	3345	-22.42	20230102	1901	36.51	20230428	3485	-25.54	20221228	1901	36.51	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
83	20230616	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	10	2	0.39	5566972535	2148013	4.42	2600	2650	2545	3340	1800	2570	2591.72	1.80	0	122311	3046	2807	2441	2202	1836	2927	2322	373	770	500	1790	5	1	74511166	1922	-61.43	1.82	12	2.88	-42.00	1420.00	3485	20221228	-25.97	1901	20230428	35.72	3345	-22.87	20230102	1901	35.72	20230428	3485	-25.97	20221228	1901	35.72	20230428	1.30	N	010170	500	372 억	1339438	N	N	743	N	N
84	20230615	150236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	560	2	26.92	107095195935	44187513	5052.99	2120	2680	2075	2700	1460	2080	2423.65	3.12	0	-996649	2146	2112	2086	2052	2026	2110	2050	373	620	500	1450	5	1	74511166	1967	-62.86	1.86	12	59.30	-42.00	1420.00	3485	20221228	-24.25	1901	20230428	38.87	3345	-21.08	20230102	1901	38.87	20230428	3485	-24.25	20221228	1901	38.87	20230428	1.10	N	010170	500	372 억	2322193	N	N	104	N	N
85	20230615	140130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	405	2	19.47	78725119725	33314351	3809.61	2120	2560	2075	2700	1460	2080	2363.10	3.12	0	-405630	2146	2112	2086	2052	2026	2110	2050	373	620	500	1450	5	1	74511166	1852	-59.17	1.75	12	44.71	-42.00	1420.00	3485	20221228	-28.69	1901	20230428	30.72	3345	-25.71	20230102	1901	30.72	20230428	3485	-28.69	20221228	1901	30.72	20230428	1.10	N	010170	500	372 억	2322193	N	N	104	N	N
86	20230615	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	280	2	13.46	51410449765	22287140	2548.61	2120	2430	2075	2700	1460	2080	2306.73	3.12	0	-665772	2146	2112	2086	2052	2026	2110	2050	373	620	500	1450	5	1	74511166	1758	-56.19	1.66	12	29.91	-42.00	1420.00	3485	20221228	-32.28	1901	20230428	24.15	3345	-29.45	20230102	1901	24.15	20230428	3485	-32.28	20221228	1901	24.15	20230428	1.10	N	010170	500	372 억	2322193	N	N	104	N	N
87	20230615	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	220	2	10.58	40375574160	17608561	2013.60	2120	2425	2075	2700	1460	2080	2292.95	3.12	0	-436659	2146	2112	2086	2052	2026	2110	2050	373	620	500	1450	5	1	74511166	1714	-54.76	1.62	12	23.63	-42.00	1420.00	3485	20221228	-34.00	1901	20230428	20.99	3345	-31.24	20230102	1901	20.99	20230428	3485	-34.00	20221228	1901	20.99	20230428	1.10	N	010170	500	372 억	2322193	N	N	104	N	N
88	20230615	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	155	2	7.45	21559089070	9504824	1086.91	2120	2370	2075	2700	1460	2080	2268.23	3.12	0	-207141	2146	2112	2086	2052	2026	2110	2050	373	620	500	1450	5	1	74511166	1665	-53.21	1.57	12	12.76	-42.00	1420.00	3485	20221228	-35.87	1901	20230428	17.57	3345	-33.18	20230102	1901	17.57	20230428	3485	-35.87	20221228	1901	17.57	20230428	1.10	N	010170	500	372 억	2322193	N	N	104	N	N
89	20230611	184732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	40	2	2.04	1444570605	722807	224.02	1983	2020	1957	2545	1372	1960	1998.53	2.99	1421	22717	2004	1981	1966	1943	1928	1974	1936	373	586	500	1370	5	1	74511166	1490	-47.62	1.41	12	0.97	-42.00	1420.00	3485	20221228	-42.61	1901	20230428	5.21	3345	-40.21	20230102	1901	5.21	20230428	3485	-42.61	20221228	1901	5.21	20230428	1.04	N	010170	500	372 억	2228554	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History