KissMeData/065710/price/prices-20230601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	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	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18450	-80	5	-0.43	29145520	1584	34.40	18530	18690	18360	24050	12980	18530	18399.92	1.79	0	-143	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	950	8.44	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19200	-3.91	20230414	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
3	20230630	150542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18480	-50	5	-0.27	28149300	1530	33.22	18530	18690	18360	24050	12980	18530	18398.24	1.79	0	-138	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	952	8.45	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.41	16250	20221013	13.72	19200	-3.75	20230414	16800	10.00	20230105	20400	-9.41	20221206	16250	13.72	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
4	20230630	140540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18360	-170	5	-0.92	27577320	1499	32.55	18530	18690	18360	24050	12980	18530	18397.14	1.79	0	-127	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	946	8.40	1.03	12	0.03	2187.00	17906.00	20400	20221206	-10.00	16250	20221013	12.98	19200	-4.38	20230414	16800	9.29	20230105	20400	-10.00	20221206	16250	12.98	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
5	20230630	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18360	-170	5	-0.92	22848200	1242	26.97	18530	18690	18360	24050	12980	18530	18396.30	1.79	0	-51	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	946	8.40	1.03	12	0.02	2187.00	17906.00	20400	20221206	-10.00	16250	20221013	12.98	19200	-4.38	20230414	16800	9.29	20230105	20400	-10.00	20221206	16250	12.98	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
6	20230630	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18450	-80	5	-0.43	7691770	417	9.06	18530	18690	18380	24050	12980	18530	18445.49	1.79	0	-40	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	950	8.44	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19200	-3.91	20230414	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
7	20230630	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18440	-90	5	-0.49	7525800	408	8.86	18530	18690	18380	24050	12980	18530	18445.59	1.79	0	-31	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	950	8.43	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.61	16250	20221013	13.48	19200	-3.96	20230414	16800	9.76	20230105	20400	-9.61	20221206	16250	13.48	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
8	20230630	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18430	-100	5	-0.54	5127400	278	6.04	18530	18690	18380	24050	12980	18530	18443.88	1.79	0	-39	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	949	8.43	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
9	20230630	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18530	0	3	0.00	92650	5	0.11	18530	18530	18530	24050	12980	18530	18530.00	1.79	0	-1	19003	18766	18563	18326	18123	18665	18225	26	5535	500	13340	10	1	5150000	954	8.47	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19200	-3.49	20230414	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.29	N	065710	500	25 억	91991	N	N	0	N	N
10	20230629	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18530	-150	5	-0.80	85397380	4605	67.02	18590	18800	18360	24250	13080	18680	18544.49	1.78	0	-117	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	954	8.47	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19200	-3.49	20230414	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
11	20230629	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18500	-180	5	-0.96	83738460	4515	65.71	18590	18800	18360	24250	13080	18680	18546.72	1.78	0	-111	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	953	8.46	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.31	16250	20221013	13.85	19200	-3.65	20230414	16800	10.12	20230105	20400	-9.31	20221206	16250	13.85	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
12	20230629	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18380	-300	5	-1.61	81817890	4411	64.20	18590	18800	18360	24250	13080	18680	18548.60	1.78	0	-104	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	947	8.40	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
13	20230629	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18490	-190	5	-1.02	81578730	4398	64.01	18590	18800	18360	24250	13080	18680	18549.05	1.78	0	-104	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	952	8.45	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
14	20230629	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18480	-200	5	-1.07	75797330	4084	59.44	18590	18800	18440	24250	13080	18680	18559.58	1.78	0	-141	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	952	8.45	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.41	16250	20221013	13.72	19200	-3.75	20230414	16800	10.00	20230105	20400	-9.41	20221206	16250	13.72	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
15	20230629	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18720	40	2	0.21	72073440	3883	56.51	18590	18800	18440	24250	13080	18680	18561.28	1.78	0	21	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	964	8.56	1.05	12	0.08	2187.00	17906.00	20400	20221206	-8.24	16250	20221013	15.20	19200	-2.50	20230414	16800	11.43	20230105	20400	-8.24	20221206	16250	15.20	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
16	20230629	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18600	-80	5	-0.43	34131880	1844	26.84	18590	18670	18450	24250	13080	18680	18509.70	1.78	0	67	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	958	8.50	1.04	12	0.04	2187.00	17906.00	20400	20221206	-8.82	16250	20221013	14.46	19200	-3.12	20230414	16800	10.71	20230105	20400	-8.82	20221206	16250	14.46	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
17	20230629	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18590	-90	5	-0.48	408980	22	0.32	18590	18590	18590	24250	13080	18680	18590.00	1.78	0	-21	18926	18802	18676	18552	18426	18865	18615	26	5585	500	13440	10	1	5150000	957	8.50	1.04	12	0.00	2187.00	17906.00	20400	20221206	-8.87	16250	20221013	14.40	19200	-3.18	20230414	16800	10.65	20230105	20400	-8.87	20221206	16250	14.40	20221013	0.29	N	065710	500	25 억	91833	N	N	0	N	N
18	20230628	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18680	10	2	0.05	128459230	6852	82.19	18550	18800	18550	24250	13070	18670	18747.91	1.78	0	663	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	962	8.54	1.04	12	0.13	2187.00	17906.00	20400	20221206	-8.43	16250	20221013	14.95	19200	-2.71	20230414	16800	11.19	20230105	20400	-8.43	20221206	16250	14.95	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
19	20230628	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	100	2	0.54	118901410	6341	76.06	18550	18800	18550	24250	13070	18670	18751.21	1.78	0	584	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	967	8.58	1.05	12	0.12	2187.00	17906.00	20400	20221206	-7.99	16250	20221013	15.51	19200	-2.24	20230414	16800	11.73	20230105	20400	-7.99	20221206	16250	15.51	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
20	20230628	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18780	110	2	0.59	110852550	5912	70.91	18550	18800	18550	24250	13070	18670	18750.43	1.78	0	741	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	967	8.59	1.05	12	0.11	2187.00	17906.00	20400	20221206	-7.94	16250	20221013	15.57	19200	-2.19	20230414	16800	11.79	20230105	20400	-7.94	20221206	16250	15.57	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
21	20230628	130535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	100	2	0.54	77409360	4130	49.54	18550	18770	18550	24250	13070	18670	18743.19	1.78	0	616	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	967	8.58	1.05	12	0.08	2187.00	17906.00	20400	20221206	-7.99	16250	20221013	15.51	19200	-2.24	20230414	16800	11.73	20230105	20400	-7.99	20221206	16250	15.51	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
22	20230628	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18760	90	2	0.48	71123660	3795	45.52	18550	18770	18550	24250	13070	18670	18741.41	1.78	0	548	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	966	8.58	1.05	12	0.07	2187.00	17906.00	20400	20221206	-8.04	16250	20221013	15.45	19200	-2.29	20230414	16800	11.67	20230105	20400	-8.04	20221206	16250	15.45	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
23	20230628	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18740	70	2	0.37	66455050	3546	42.53	18550	18770	18550	24250	13070	18670	18740.85	1.78	0	536	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	965	8.57	1.05	12	0.07	2187.00	17906.00	20400	20221206	-8.14	16250	20221013	15.32	19200	-2.40	20230414	16800	11.55	20230105	20400	-8.14	20221206	16250	15.32	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
24	20230628	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	100	2	0.54	45840000	2446	29.34	18550	18770	18550	24250	13070	18670	18740.80	1.78	0	432	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	967	8.58	1.05	12	0.05	2187.00	17906.00	20400	20221206	-7.99	16250	20221013	15.51	19200	-2.24	20230414	16800	11.73	20230105	20400	-7.99	20221206	16250	15.51	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
25	20230628	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18560	-110	5	-0.59	649280	35	0.42	18550	18560	18550	24250	13070	18670	18550.86	1.78	0	1	18816	18742	18616	18542	18416	18780	18580	26	5590	500	13440	10	1	5150000	956	8.49	1.04	12	0.00	2187.00	17906.00	20400	20221206	-9.02	16250	20221013	14.22	19200	-3.33	20230414	16800	10.48	20230105	20400	-9.02	20221206	16250	14.22	20221013	0.28	N	065710	500	25 억	91596	N	N	0	N	N
26	20230627	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18670	180	2	0.97	154687110	8327	152.99	18490	18690	18490	24000	12950	18490	18576.57	1.76	0	723	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	962	8.54	1.04	12	0.16	2187.00	17906.00	20400	20221206	-8.48	16250	20221013	14.89	19200	-2.76	20230414	16800	11.13	20230105	20400	-8.48	20221206	16250	14.89	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
27	20230627	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18670	180	2	0.97	148152020	7977	146.56	18490	18690	18490	24000	12950	18490	18572.40	1.76	0	680	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	962	8.54	1.04	12	0.15	2187.00	17906.00	20400	20221206	-8.48	16250	20221013	14.89	19200	-2.76	20230414	16800	11.13	20230105	20400	-8.48	20221206	16250	14.89	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
28	20230627	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18560	70	2	0.38	122656700	6609	121.42	18490	18660	18490	24000	12950	18490	18559.04	1.76	0	387	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	956	8.49	1.04	12	0.13	2187.00	17906.00	20400	20221206	-9.02	16250	20221013	14.22	19200	-3.33	20230414	16800	10.48	20230105	20400	-9.02	20221206	16250	14.22	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
29	20230627	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18620	130	2	0.70	104651140	5642	103.66	18490	18660	18490	24000	12950	18490	18548.59	1.76	0	274	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	959	8.51	1.04	12	0.11	2187.00	17906.00	20400	20221206	-8.73	16250	20221013	14.58	19200	-3.02	20230414	16800	10.83	20230105	20400	-8.73	20221206	16250	14.58	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
30	20230627	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18610	120	2	0.65	101039590	5448	100.09	18490	18660	18490	24000	12950	18490	18546.18	1.76	0	274	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	958	8.51	1.04	12	0.11	2187.00	17906.00	20400	20221206	-8.77	16250	20221013	14.52	19200	-3.07	20230414	16800	10.77	20230105	20400	-8.77	20221206	16250	14.52	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
31	20230627	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18610	120	2	0.65	78946700	4261	78.28	18490	18660	18490	24000	12950	18490	18527.74	1.76	0	189	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	958	8.51	1.04	12	0.08	2187.00	17906.00	20400	20221206	-8.77	16250	20221013	14.52	19200	-3.07	20230414	16800	10.77	20230105	20400	-8.77	20221206	16250	14.52	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
32	20230627	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18570	80	2	0.43	59059550	3192	58.64	18490	18570	18490	24000	12950	18490	18502.37	1.76	0	34	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	956	8.49	1.04	12	0.06	2187.00	17906.00	20400	20221206	-8.97	16250	20221013	14.28	19200	-3.28	20230414	16800	10.54	20230105	20400	-8.97	20221206	16250	14.28	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
33	20230627	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18490	0	3	0.00	203390	11	0.20	18490	18490	18490	24000	12950	18490	18490.00	1.76	0	0	18703	18596	18423	18316	18143	18650	18370	26	5525	500	13310	10	1	5150000	952	8.45	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.29	N	065710	500	25 억	90893	N	N	0	N	N
34	20230626	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18490	120	2	0.65	99252920	5382	134.11	18360	18530	18250	23850	12860	18370	18441.63	1.76	0	460	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	952	8.45	1.03	12	0.10	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
35	20230626	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18380	10	2	0.05	88613460	4803	119.69	18360	18530	18250	23850	12860	18370	18449.61	1.76	0	428	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	947	8.40	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.90	16250	20221013	13.11	19200	-4.27	20230414	16800	9.40	20230105	20400	-9.90	20221206	16250	13.11	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
36	20230626	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18430	60	2	0.33	60281610	3263	81.31	18360	18530	18250	23850	12860	18370	18474.29	1.76	0	132	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	949	8.43	1.03	12	0.06	2187.00	17906.00	20400	20221206	-9.66	16250	20221013	13.42	19200	-4.01	20230414	16800	9.70	20230105	20400	-9.66	20221206	16250	13.42	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
37	20230626	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18530	160	2	0.87	57387230	3106	77.40	18360	18530	18250	23850	12860	18370	18476.25	1.76	0	32	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	954	8.47	1.03	12	0.06	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19200	-3.49	20230414	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
38	20230626	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18510	140	2	0.76	36516540	1979	49.31	18360	18530	18250	23850	12860	18370	18452.02	1.76	0	32	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	953	8.46	1.03	12	0.04	2187.00	17906.00	20400	20221206	-9.26	16250	20221013	13.91	19200	-3.59	20230414	16800	10.18	20230105	20400	-9.26	20221206	16250	13.91	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
39	20230626	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18490	120	2	0.65	25239810	1370	34.14	18360	18530	18250	23850	12860	18370	18423.22	1.76	0	1	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	952	8.45	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
40	20230626	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18500	130	2	0.71	22742490	1235	30.77	18360	18530	18250	23850	12860	18370	18414.97	1.76	0	-7	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	953	8.46	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.31	16250	20221013	13.85	19200	-3.65	20230414	16800	10.12	20230105	20400	-9.31	20221206	16250	13.85	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
41	20230626	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18350	-20	5	-0.11	2073510	113	2.82	18360	18360	18310	23850	12860	18370	18349.65	1.76	0	-27	18510	18440	18330	18260	18150	18475	18295	26	5495	500	13220	10	1	5150000	945	8.39	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.05	16250	20221013	12.92	19200	-4.43	20230414	16800	9.23	20230105	20400	-10.05	20221206	16250	12.92	20221013	0.29	N	065710	500	25 억	90433	N	N	0	N	N
42	20230623	165759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18370	20	2	0.11	73544380	4013	255.93	18360	18400	18220	23850	12850	18350	18326.53	1.75	0	-108	18610	18480	18290	18160	17970	18545	18225	26	5500	500	13210	10	1	5150000	946	8.40	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.95	16250	20221013	13.05	19200	-4.32	20230414	16800	9.35	20230105	20400	-9.95	20221206	16250	13.05	20221013	0.27	N	065710	500	25 억	90295	N	N	0	N	N
43	20230623	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18330	-20	5	-0.11	63186140	3449	219.96	18360	18400	18220	23850	12850	18350	18320.13	1.75	0	-129	18610	18480	18290	18160	17970	18545	18225	26	5500	500	13210	10	1	5150000	944	8.38	1.02	12	0.07	2187.00	17906.00	20400	20221206	-10.15	16250	20221013	12.80	19200	-4.53	20230414	16800	9.11	20230105	20400	-10.15	20221206	16250	12.80	20221013	0.27	N	065710	500	25 억	90295	N	N	0	N	N
44	20230622	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18350	150	2	0.82	28574600	1568	18.13	18200	18420	18100	23650	12740	18200	18223.60	1.75	0	51	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	945	8.39	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.05	16250	20221013	12.92	19200	-4.43	20230414	16800	9.23	20230105	20400	-10.05	20221206	16250	12.92	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
45	20230622	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18400	200	2	1.10	27493940	1509	17.45	18200	18420	18100	23650	12740	18200	18219.97	1.75	0	38	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	948	8.41	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.80	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	20400	-9.80	20221206	16250	13.23	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
46	20230622	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18290	90	2	0.49	27108860	1488	17.21	18200	18290	18100	23650	12740	18200	18218.32	1.75	0	30	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	942	8.36	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.34	16250	20221013	12.55	19200	-4.74	20230414	16800	8.87	20230105	20400	-10.34	20221206	16250	12.55	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
47	20230622	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18260	60	2	0.33	20399600	1121	12.96	18200	18280	18100	23650	12740	18200	18197.68	1.75	0	24	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	940	8.35	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.49	16250	20221013	12.37	19200	-4.90	20230414	16800	8.69	20230105	20400	-10.49	20221206	16250	12.37	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
48	20230622	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18280	80	2	0.44	19979400	1098	12.70	18200	18280	18100	23650	12740	18200	18196.17	1.75	0	25	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	941	8.36	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.39	16250	20221013	12.49	19200	-4.79	20230414	16800	8.81	20230105	20400	-10.39	20221206	16250	12.49	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
49	20230622	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18180	-20	5	-0.11	15652340	860	9.95	18200	18280	18100	23650	12740	18200	18200.40	1.75	0	22	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	936	8.31	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.88	16250	20221013	11.88	19200	-5.31	20230414	16800	8.21	20230105	20400	-10.88	20221206	16250	11.88	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
50	20230622	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18270	70	2	0.38	12022530	660	7.63	18200	18280	18100	23650	12740	18200	18215.95	1.75	0	-39	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	941	8.35	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.44	16250	20221013	12.43	19200	-4.84	20230414	16800	8.75	20230105	20400	-10.44	20221206	16250	12.43	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
51	20230622	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18200	0	3	0.00	2730200	150	1.73	18200	18210	18200	23650	12740	18200	18201.33	1.75	0	-3	18760	18480	18290	18010	17820	18385	17915	26	5455	500	13100	10	1	5150000	937	8.32	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.29	N	065710	500	25 억	90240	N	N	0	N	N
52	20230621	160524	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18200	-320	5	-1.73	158286510	8647	196.21	18520	18570	18100	24050	12970	18520	18305.37	1.76	0	-495	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	937	8.32	1.02	12	0.17	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
53	20230621	150353	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18220	-300	5	-1.62	150004690	8192	185.89	18520	18570	18100	24050	12970	18520	18311.12	1.76	0	-133	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	938	8.33	1.02	12	0.16	2187.00	17906.00	20400	20221206	-10.69	16250	20221013	12.12	19200	-5.10	20230414	16800	8.45	20230105	20400	-10.69	20221206	16250	12.12	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
54	20230621	140256	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18200	-320	5	-1.73	144135380	7870	178.58	18520	18570	18100	24050	12970	18520	18314.53	1.76	0	-106	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	937	8.32	1.02	12	0.15	2187.00	17906.00	20400	20221206	-10.78	16250	20221013	12.00	19200	-5.21	20230414	16800	8.33	20230105	20400	-10.78	20221206	16250	12.00	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
55	20230621	130104	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18130	-390	5	-2.11	119847920	6529	148.15	18520	18570	18110	24050	12970	18520	18356.24	1.76	0	-147	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	934	8.29	1.01	12	0.13	2187.00	17906.00	20400	20221206	-11.13	16250	20221013	11.57	19200	-5.57	20230414	16800	7.92	20230105	20400	-11.13	20221206	16250	11.57	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
56	20230621	120742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18260	-260	5	-1.40	78397830	4249	96.41	18520	18570	18260	24050	12970	18520	18450.89	1.76	0	-285	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	940	8.35	1.02	12	0.08	2187.00	17906.00	20400	20221206	-10.49	16250	20221013	12.37	19200	-4.90	20230414	16800	8.69	20230105	20400	-10.49	20221206	16250	12.37	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
57	20230621	110932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18520	0	3	0.00	32092560	1733	39.32	18520	18570	18500	24050	12970	18520	18518.50	1.76	0	-154	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	954	8.47	1.03	12	0.03	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
58	20230621	100358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18510	-10	5	-0.05	3871700	209	4.74	18520	18570	18510	24050	12970	18520	18524.88	1.76	0	-59	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	953	8.46	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.26	16250	20221013	13.91	19200	-3.59	20230414	16800	10.18	20230105	20400	-9.26	20221206	16250	13.91	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
59	20230621	090918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18520	0	3	0.00	1371670	74	1.68	18520	18570	18520	24050	12970	18520	18536.08	1.76	0	-38	18640	18580	18490	18430	18340	18595	18445	26	5540	500	13330	10	1	5150000	954	8.47	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.27	N	065710	500	25 억	90735	N	N	0	N	N
60	20230620	160504	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18520	60	2	0.33	80893460	4376	72.33	18520	18550	18400	23950	12930	18460	18485.71	1.76	0	-34	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	954	8.47	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.22	16250	20221013	13.97	19200	-3.54	20230414	16800	10.24	20230105	20400	-9.22	20221206	16250	13.97	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
61	20230620	150103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18530	70	2	0.38	80782420	4370	72.23	18520	18550	18400	23950	12930	18460	18485.68	1.76	0	-32	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	954	8.47	1.03	12	0.08	2187.00	17906.00	20400	20221206	-9.17	16250	20221013	14.03	19200	-3.49	20230414	16800	10.30	20230105	20400	-9.17	20221206	16250	14.03	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
62	20230620	140600	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18550	90	2	0.49	72690890	3932	64.99	18520	18550	18400	23950	12930	18460	18487.00	1.76	0	-30	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	955	8.48	1.04	12	0.08	2187.00	17906.00	20400	20221206	-9.07	16250	20221013	14.15	19200	-3.39	20230414	16800	10.42	20230105	20400	-9.07	20221206	16250	14.15	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
63	20230620	130840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	0	3	0.00	17957190	974	16.10	18520	18520	18400	23950	12930	18460	18436.54	1.76	0	-40	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	951	8.44	1.03	12	0.02	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
64	20230620	120242	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	0	3	0.00	7613560	413	6.83	18520	18520	18400	23950	12930	18460	18434.77	1.76	0	-15	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	951	8.44	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
65	20230620	110608	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18470	10	2	0.05	5896220	320	5.29	18520	18520	18400	23950	12930	18460	18425.69	1.76	0	21	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	951	8.45	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.46	16250	20221013	13.66	19200	-3.80	20230414	16800	9.94	20230105	20400	-9.46	20221206	16250	13.66	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
66	20230620	100227	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18410	-50	5	-0.27	4109840	223	3.69	18520	18520	18400	23950	12930	18460	18429.78	1.76	0	23	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	948	8.42	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.75	16250	20221013	13.29	19200	-4.11	20230414	16800	9.58	20230105	20400	-9.75	20221206	16250	13.29	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
67	20230620	090453	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18510	50	2	0.27	129580	7	0.12	18520	18520	18510	23950	12930	18460	18511.43	1.76	0	0	18553	18506	18453	18406	18353	18530	18430	26	5510	500	13290	10	1	5150000	953	8.46	1.03	12	0.00	2187.00	17906.00	20400	20221206	-9.26	16250	20221013	13.91	19200	-3.59	20230414	16800	10.18	20230105	20400	-9.26	20221206	16250	13.91	20221013	0.27	N	065710	500	25 억	90769	N	N	0	N	N
68	20230619	161034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	20	2	0.11	111533180	6050	169.85	18440	18500	18400	23950	12910	18440	18435.24	1.75	0	889	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	951	8.44	1.03	12	0.12	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
69	20230619	150754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	20	2	0.11	106904400	5799	162.80	18440	18500	18400	23950	12910	18440	18434.97	1.75	0	881	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	951	8.44	1.03	12	0.11	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
70	20230619	140222	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	20	2	0.11	94395280	5121	143.77	18440	18500	18400	23950	12910	18440	18432.98	1.75	0	879	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	951	8.44	1.03	12	0.10	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
71	20230619	130136	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18480	40	2	0.22	87185570	4731	132.82	18440	18500	18400	23950	12910	18440	18428.57	1.75	0	895	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	952	8.45	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.41	16250	20221013	13.72	19200	-3.75	20230414	16800	10.00	20230105	20400	-9.41	20221206	16250	13.72	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
72	20230619	120256	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18490	50	2	0.27	86003630	4667	131.02	18440	18500	18400	23950	12910	18440	18428.03	1.75	0	906	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	952	8.45	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.36	16250	20221013	13.78	19200	-3.70	20230414	16800	10.06	20230105	20400	-9.36	20221206	16250	13.78	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
73	20230619	110612	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18450	10	2	0.05	85155260	4621	129.73	18440	18500	18400	23950	12910	18440	18427.89	1.75	0	904	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	950	8.44	1.03	12	0.09	2187.00	17906.00	20400	20221206	-9.56	16250	20221013	13.54	19200	-3.91	20230414	16800	9.82	20230105	20400	-9.56	20221206	16250	13.54	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
74	20230619	100238	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18440	0	3	0.00	65664870	3565	100.08	18440	18470	18400	23950	12910	18440	18419.32	1.75	0	184	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	950	8.43	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.61	16250	20221013	13.48	19200	-3.96	20230414	16800	9.76	20230105	20400	-9.61	20221206	16250	13.48	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
75	20230619	090105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18440	0	3	0.00	4812840	261	7.33	18440	18440	18440	23950	12910	18440	18440.00	1.75	0	0	18686	18562	18366	18242	18046	18625	18305	26	5520	500	13270	10	1	5150000	950	8.43	1.03	12	0.01	2187.00	17906.00	20400	20221206	-9.61	16250	20221013	13.48	19200	-3.96	20230414	16800	9.76	20230105	20400	-9.61	20221206	16250	13.48	20221013	0.28	N	065710	500	25 억	89880	N	N	0	N	N
76	20230616	160203	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18440	230	2	1.26	65122090	3560	43.61	18210	18490	18170	23650	12750	18210	18292.51	1.74	0	118	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	950	8.43	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.61	16250	20221013	13.48	19200	-3.96	20230414	16800	9.76	20230105	20400	-9.61	20221206	16250	13.48	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
77	20230616	150753	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18460	250	2	1.37	64457790	3524	43.17	18210	18490	18170	23650	12750	18210	18291.09	1.74	0	107	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	951	8.44	1.03	12	0.07	2187.00	17906.00	20400	20221206	-9.51	16250	20221013	13.60	19200	-3.85	20230414	16800	9.88	20230105	20400	-9.51	20221206	16250	13.60	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
78	20230616	140640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	90	2	0.49	41456990	2274	27.85	18210	18310	18170	23650	12750	18210	18230.87	1.74	0	63	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	942	8.37	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19200	-4.69	20230414	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
79	20230616	130422	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18310	100	2	0.55	40322020	2212	27.09	18210	18310	18170	23650	12750	18210	18228.76	1.74	0	61	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	943	8.37	1.02	12	0.04	2187.00	17906.00	20400	20221206	-10.25	16250	20221013	12.68	19200	-4.64	20230414	16800	8.99	20230105	20400	-10.25	20221206	16250	12.68	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
80	20230616	120645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18290	80	2	0.44	32578500	1787	21.89	18210	18300	18170	23650	12750	18210	18230.83	1.74	0	56	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	942	8.36	1.02	12	0.03	2187.00	17906.00	20400	20221206	-10.34	16250	20221013	12.55	19200	-4.74	20230414	16800	8.87	20230105	20400	-10.34	20221206	16250	12.55	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
81	20230616	110837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18210	0	3	0.00	19333410	1060	12.98	18210	18300	18170	23650	12750	18210	18239.07	1.74	0	-28	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	938	8.33	1.02	12	0.02	2187.00	17906.00	20400	20221206	-10.74	16250	20221013	12.06	19200	-5.16	20230414	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
82	20230616	100439	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18300	90	2	0.49	7226390	396	4.85	18210	18300	18170	23650	12750	18210	18248.46	1.74	0	9	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	942	8.37	1.02	12	0.01	2187.00	17906.00	20400	20221206	-10.29	16250	20221013	12.62	19200	-4.69	20230414	16800	8.93	20230105	20400	-10.29	20221206	16250	12.62	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
83	20230616	090405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18190	-20	5	-0.11	291290	16	0.20	18210	18210	18190	23650	12750	18210	18205.62	1.74	0	-2	18676	18442	18166	17932	17656	18560	18050	26	5450	500	13110	10	1	5150000	937	8.32	1.02	12	0.00	2187.00	17906.00	20400	20221206	-10.83	16250	20221013	11.94	19200	-5.26	20230414	16800	8.27	20230105	20400	-10.83	20221206	16250	11.94	20221013	0.29	N	065710	500	25 억	89762	N	N	0	N	N
84	20230615	150908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18220	340	2	1.90	139128090	7651	119.42	17890	18400	17890	23200	12520	17880	18184.30	1.73	0	516	18126	18002	17886	17762	17646	17945	17705	26	5340	500	12870	10	1	5150000	938	8.33	1.02	12	0.15	2187.00	17906.00	20400	20221206	-10.69	16250	20221013	12.12	19200	-5.10	20230414	16800	8.45	20230105	20400	-10.69	20221206	16250	12.12	20221013	0.27	N	065710	500	25 억	89135	N	N	0	N	N
85	20230615	140628	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18210	330	2	1.85	104728660	5767	90.01	17890	18400	17890	23200	12520	17880	18159.99	1.73	0	141	18126	18002	17886	17762	17646	17945	17705	26	5340	500	12870	10	1	5150000	938	8.33	1.02	12	0.11	2187.00	17906.00	20400	20221206	-10.74	16250	20221013	12.06	19200	-5.16	20230414	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.27	N	065710	500	25 억	89135	N	N	0	N	N
86	20230615	130941	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18320	440	2	2.46	102861470	5665	88.42	17890	18400	17890	23200	12520	17880	18157.36	1.73	0	142	18126	18002	17886	17762	17646	17945	17705	26	5340	500	12870	10	1	5150000	943	8.38	1.02	12	0.11	2187.00	17906.00	20400	20221206	-10.20	16250	20221013	12.74	19200	-4.58	20230414	16800	9.05	20230105	20400	-10.20	20221206	16250	12.74	20221013	0.27	N	065710	500	25 억	89135	N	N	0	N	N
87	20230615	121001	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18210	330	2	1.85	80181570	4425	69.07	17890	18250	17890	23200	12520	17880	18120.13	1.73	0	-219	18126	18002	17886	17762	17646	17945	17705	26	5340	500	12870	10	1	5150000	938	8.33	1.02	12	0.09	2187.00	17906.00	20400	20221206	-10.74	16250	20221013	12.06	19200	-5.16	20230414	16800	8.39	20230105	20400	-10.74	20221206	16250	12.06	20221013	0.27	N	065710	500	25 억	89135	N	N	0	N	N
88	20230615	110151	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18030	150	2	0.84	38174270	2117	33.04	17890	18250	17890	23200	12520	17880	18032.25	1.73	0	-286	18126	18002	17886	17762	17646	17945	17705	26	5340	500	12870	10	1	5150000	929	8.24	1.01	12	0.04	2187.00	17906.00	20400	20221206	-11.62	16250	20221013	10.95	19200	-6.09	20230414	16800	7.32	20230105	20400	-11.62	20221206	16250	10.95	20221013	0.27	N	065710	500	25 억	89135	N	N	0	N	N
89	20230611	184842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	18400	40	2	0.22	42825970	2327	126.12	18480	18480	18340	23850	12860	18360	18403.94	1.74	-44	-44	18546	18452	18406	18312	18266	18430	18290	26	5495	500	13210	10	1	5150000	948	8.41	1.03	12	0.05	2187.00	17906.00	22600	20220613	-18.58	16250	20221013	13.23	19200	-4.17	20230414	16800	9.52	20230105	22600	-18.58	20220613	16250	13.23	20221013	0.25	N	065710	500	25 억	89688	N	N	8	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History