KissMeData/105550/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	343534275	160841	117.75	2095	2170	2080	2730	1470	2100	2135.96	1.07	0	40580	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	956	-17.66	1.40	12	0.36	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
3	20230630	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	60	2	2.86	330133380	154593	113.17	2095	2170	2080	2730	1470	2100	2135.60	1.07	0	40805	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	958	-17.70	1.41	12	0.35	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
4	20230630	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	40	2	1.90	296163795	138740	101.57	2095	2170	2080	2730	1470	2100	2134.78	1.07	0	34028	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	949	-17.54	1.39	12	0.31	-122.00	1536.00	3175	20220729	-32.60	1930	20230410	10.88	2595	-17.53	20230412	1930	10.88	20230410	3175	-32.60	20220729	1930	10.88	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
5	20230630	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	245880525	115324	84.43	2095	2170	2080	2730	1470	2100	2132.21	1.07	0	29936	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	956	-17.66	1.40	12	0.26	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
6	20230630	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	229798280	107832	78.94	2095	2170	2080	2730	1470	2100	2131.20	1.07	0	30060	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	956	-17.66	1.40	12	0.24	-122.00	1536.00	3175	20220729	-32.13	1930	20230410	11.66	2595	-16.96	20230412	1930	11.66	20230410	3175	-32.13	20220729	1930	11.66	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
7	20230630	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	65	2	3.10	217917450	102316	74.90	2095	2170	2080	2730	1470	2100	2129.97	1.07	0	30064	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	960	-17.75	1.41	12	0.23	-122.00	1536.00	3175	20220729	-31.81	1930	20230410	12.18	2595	-16.57	20230412	1930	12.18	20230410	3175	-31.81	20220729	1930	12.18	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
8	20230630	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	35	2	1.67	74116905	35046	25.66	2095	2140	2080	2730	1470	2100	2115.03	1.07	0	-14617	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	947	-17.50	1.39	12	0.08	-122.00	1536.00	3175	20220729	-32.76	1930	20230410	10.62	2595	-17.73	20230412	1930	10.62	20230410	3175	-32.76	20220729	1930	10.62	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
9	20230630	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	5865340	2807	2.05	2095	2100	2080	2730	1470	2100	2087.62	1.07	0	-401	2170	2135	2105	2070	2040	2120	2055	222	630	500	1420	5	1	44347846	931	-17.21	1.37	12	0.01	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.04	N	105550	500	221 억	472626	N	N	N	N
10	20230629	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	282049060	135016	96.33	2140	2140	2075	2730	1470	2100	2088.99	1.21	0	-64835	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	931	-17.21	1.37	12	0.30	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
11	20230629	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	264136900	126470	90.23	2140	2140	2075	2730	1470	2100	2088.53	1.21	0	-63015	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	931	-17.21	1.37	12	0.29	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
12	20230629	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-20	5	-0.95	196981740	94311	67.29	2140	2140	2075	2730	1470	2100	2088.64	1.21	0	-43702	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	922	-17.05	1.35	12	0.21	-122.00	1536.00	3175	20220729	-34.49	1930	20230410	7.77	2595	-19.85	20230412	1930	7.77	20230410	3175	-34.49	20220729	1930	7.77	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
13	20230629	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-15	5	-0.71	160371980	76747	54.76	2140	2140	2075	2730	1470	2100	2089.62	1.21	0	-39241	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	925	-17.09	1.36	12	0.17	-122.00	1536.00	3175	20220729	-34.33	1930	20230410	8.03	2595	-19.65	20230412	1930	8.03	20230410	3175	-34.33	20220729	1930	8.03	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
14	20230629	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-10	5	-0.48	127156550	60769	43.36	2140	2140	2075	2730	1470	2100	2092.46	1.21	0	-34875	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	927	-17.13	1.36	12	0.14	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
15	20230629	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-20	5	-0.95	91474425	43629	31.13	2140	2140	2075	2730	1470	2100	2096.64	1.21	0	-26872	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	922	-17.05	1.35	12	0.10	-122.00	1536.00	3175	20220729	-34.49	1930	20230410	7.77	2595	-19.85	20230412	1930	7.77	20230410	3175	-34.49	20220729	1930	7.77	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
16	20230629	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	5	2	0.24	37987660	17985	12.83	2140	2140	2100	2730	1470	2100	2112.19	1.21	0	-8881	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	934	-17.25	1.37	12	0.04	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
17	20230629	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	7033120	3326	2.37	2140	2140	2100	2730	1470	2100	2114.59	1.21	0	-2875	2203	2151	2118	2066	2033	2177	2092	222	630	500	1420	5	1	44347846	938	-17.34	1.38	12	0.01	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	4.03	N	105550	500	221 억	537459	N	N	N	N
18	20230628	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	25	2	1.20	295183820	139213	59.93	2085	2170	2085	2695	1455	2075	2120.38	1.21	0	2966	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	931	-17.21	1.37	12	0.31	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
19	20230628	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	35	2	1.69	273978810	129116	55.58	2085	2170	2085	2695	1455	2075	2121.96	1.21	0	2968	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	936	-17.30	1.37	12	0.29	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
20	20230628	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	30	2	1.45	228332540	107497	46.28	2085	2170	2085	2695	1455	2075	2124.08	1.21	0	90	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	934	-17.25	1.37	12	0.24	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
21	20230628	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	35	2	1.69	214566595	100953	43.46	2085	2170	2085	2695	1455	2075	2125.41	1.21	0	866	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	936	-17.30	1.37	12	0.23	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
22	20230628	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	40	2	1.93	185569440	87175	37.53	2085	2170	2085	2695	1455	2075	2128.70	1.21	0	-2083	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	938	-17.34	1.38	12	0.20	-122.00	1536.00	3175	20220729	-33.39	1930	20230410	9.59	2595	-18.50	20230412	1930	9.59	20230410	3175	-33.39	20220729	1930	9.59	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
23	20230628	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	55	2	2.65	128305950	60045	25.85	2085	2170	2085	2695	1455	2075	2136.83	1.21	0	-10059	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	945	-17.46	1.39	12	0.14	-122.00	1536.00	3175	20220729	-32.91	1930	20230410	10.36	2595	-17.92	20230412	1930	10.36	20230410	3175	-32.91	20220729	1930	10.36	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
24	20230628	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	70	2	3.37	75409710	35360	15.22	2085	2170	2085	2695	1455	2075	2132.63	1.21	0	-8738	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	951	-17.58	1.40	12	0.08	-122.00	1536.00	3175	20220729	-32.44	1930	20230410	11.14	2595	-17.34	20230412	1930	11.14	20230410	3175	-32.44	20220729	1930	11.14	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
25	20230628	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	25	2	1.20	3852960	1839	0.79	2085	2105	2085	2695	1455	2075	2095.14	1.21	0	-51	2208	2141	2078	2011	1948	2110	1980	222	620	500	1410	5	1	44347846	931	-17.21	1.37	12	0.00	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.04	N	105550	500	221 억	534494	N	N	N	N
26	20230627	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-70	5	-3.26	482302070	230622	121.63	2145	2145	2015	2785	1505	2145	2091.31	1.37	0	-72177	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	920	-17.01	1.35	12	0.52	-122.00	1536.00	3175	20220729	-34.65	1930	20230410	7.51	2595	-20.04	20230412	1930	7.51	20230410	3175	-34.65	20220729	1930	7.51	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
27	20230627	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-55	5	-2.56	446829795	213549	112.63	2145	2145	2015	2785	1505	2145	2092.40	1.37	0	-72240	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	927	-17.13	1.36	12	0.48	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
28	20230627	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-55	5	-2.56	382434445	182642	96.33	2145	2145	2015	2785	1505	2145	2093.90	1.37	0	-66176	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	927	-17.13	1.36	12	0.41	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
29	20230627	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-55	5	-2.56	348776185	166540	87.84	2145	2145	2015	2785	1505	2145	2094.25	1.37	0	-57331	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	927	-17.13	1.36	12	0.38	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
30	20230627	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-55	5	-2.56	331168660	158112	83.39	2145	2145	2015	2785	1505	2145	2094.52	1.37	0	-55477	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	927	-17.13	1.36	12	0.36	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
31	20230627	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-45	5	-2.10	287625160	137207	72.37	2145	2145	2015	2785	1505	2145	2096.29	1.37	0	-47781	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	931	-17.21	1.37	12	0.31	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
32	20230627	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-45	5	-2.10	208221095	99179	52.31	2145	2145	2015	2785	1505	2145	2099.45	1.37	0	-26743	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	931	-17.21	1.37	12	0.22	-122.00	1536.00	3175	20220729	-33.86	1930	20230410	8.81	2595	-19.08	20230412	1930	8.81	20230410	3175	-33.86	20220729	1930	8.81	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
33	20230627	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-55	5	-2.56	105726130	50489	26.63	2145	2145	2015	2785	1505	2145	2094.04	1.37	0	-6640	2201	2172	2131	2102	2061	2187	2117	222	640	500	1450	5	1	44347846	927	-17.13	1.36	12	0.11	-122.00	1536.00	3175	20220729	-34.17	1930	20230410	8.29	2595	-19.46	20230412	1930	8.29	20230410	3175	-34.17	20220729	1930	8.29	20230410	4.12	N	105550	500	221 억	606671	N	N	N	N
34	20230626	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	0	3	0.00	401054045	189212	77.90	2120	2160	2090	2785	1505	2145	2119.60	1.33	0	18166	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	951	-17.58	1.40	12	0.43	-122.00	1536.00	3175	20220729	-32.44	1930	20230410	11.14	2595	-17.34	20230412	1930	11.14	20230410	3175	-32.44	20220729	1930	11.14	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
35	20230626	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-35	5	-1.63	363579750	171625	70.66	2120	2160	2090	2785	1505	2145	2118.45	1.33	0	23850	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	936	-17.30	1.37	12	0.39	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
36	20230626	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	295591440	139318	57.36	2120	2160	2090	2785	1505	2145	2121.70	1.33	0	9952	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	934	-17.25	1.37	12	0.31	-122.00	1536.00	3175	20220729	-33.70	1930	20230410	9.07	2595	-18.88	20230412	1930	9.07	20230410	3175	-33.70	20220729	1930	9.07	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
37	20230626	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-5	5	-0.23	217573700	102429	42.17	2120	2160	2090	2785	1505	2145	2124.14	1.33	0	10599	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	949	-17.54	1.39	12	0.23	-122.00	1536.00	3175	20220729	-32.60	1930	20230410	10.88	2595	-17.53	20230412	1930	10.88	20230410	3175	-32.60	20220729	1930	10.88	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
38	20230626	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	5	2	0.23	171118190	80674	33.22	2120	2160	2090	2785	1505	2145	2121.11	1.33	0	11774	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	953	-17.62	1.40	12	0.18	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
39	20230626	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	15	2	0.70	154522475	72952	30.04	2120	2160	2090	2785	1505	2145	2118.14	1.33	0	18631	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	958	-17.70	1.41	12	0.16	-122.00	1536.00	3175	20220729	-31.97	1930	20230410	11.92	2595	-16.76	20230412	1930	11.92	20230410	3175	-31.97	20220729	1930	11.92	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
40	20230626	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-35	5	-1.63	121220565	57370	23.62	2120	2150	2090	2785	1505	2145	2112.96	1.33	0	16668	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	936	-17.30	1.37	12	0.13	-122.00	1536.00	3175	20220729	-33.54	1930	20230410	9.33	2595	-18.69	20230412	1930	9.33	20230410	3175	-33.54	20220729	1930	9.33	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
41	20230626	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-50	5	-2.33	41134415	19483	8.02	2120	2150	2090	2785	1505	2145	2111.30	1.33	0	1648	2268	2206	2173	2111	2078	2190	2095	222	640	500	1450	5	1	44347846	929	-17.17	1.36	12	0.04	-122.00	1536.00	3175	20220729	-34.02	1930	20230410	8.55	2595	-19.27	20230412	1930	8.55	20230410	3175	-34.02	20220729	1930	8.55	20230410	4.09	N	105550	500	221 억	588491	N	N	N	N
42	20230623	172807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-70	5	-3.16	527862415	242876	80.58	2220	2235	2140	2875	1555	2215	2173.47	1.26	0	31898	2321	2267	2236	2182	2151	2252	2167	222	660	500	1500	5	1	44347846	951	-17.58	1.40	12	0.55	-122.00	1536.00	3175	20220729	-32.44	1930	20230410	11.14	2595	-17.34	20230412	1930	11.14	20230410	3175	-32.44	20220729	1930	11.14	20230410	4.17	N	105550	500	221 억	556593	N	N	N	N
43	20230623	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-65	5	-2.93	369338445	169107	56.10	2220	2235	2150	2875	1555	2215	2184.05	1.26	0	6885	2321	2267	2236	2182	2151	2252	2167	222	660	500	1500	5	1	44347846	953	-17.62	1.40	12	0.38	-122.00	1536.00	3175	20220729	-32.28	1930	20230410	11.40	2595	-17.15	20230412	1930	11.40	20230410	3175	-32.28	20220729	1930	11.40	20230410	4.17	N	105550	500	221 억	556593	N	N	N	N
44	20230622	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-75	5	-3.28	672823690	300346	115.33	2270	2290	2205	2975	1605	2290	2240.23	1.31	0	-26149	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	982	-18.16	1.44	12	0.68	-122.00	1536.00	3175	20220729	-30.24	1930	20230410	14.77	2595	-14.64	20230412	1930	14.77	20230410	3175	-30.24	20220729	1930	14.77	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
45	20230622	150133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-75	5	-3.28	635223810	283384	108.82	2270	2290	2205	2975	1605	2290	2241.57	1.31	0	-25621	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	982	-18.16	1.44	12	0.64	-122.00	1536.00	3175	20220729	-30.24	1930	20230410	14.77	2595	-14.64	20230412	1930	14.77	20230410	3175	-30.24	20220729	1930	14.77	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
46	20230622	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-50	5	-2.18	508271430	226322	86.91	2270	2290	2230	2975	1605	2290	2245.79	1.31	0	-3023	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	993	-18.36	1.46	12	0.51	-122.00	1536.00	3175	20220729	-29.45	1930	20230410	16.06	2595	-13.68	20230412	1930	16.06	20230410	3175	-29.45	20220729	1930	16.06	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
47	20230622	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-25	5	-1.09	375395140	166926	64.10	2270	2290	2230	2975	1605	2290	2248.87	1.31	0	-5180	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	1004	-18.57	1.47	12	0.38	-122.00	1536.00	3175	20220729	-28.66	1930	20230410	17.36	2595	-12.72	20230412	1930	17.36	20230410	3175	-28.66	20220729	1930	17.36	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
48	20230622	120633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-45	5	-1.97	303744935	135114	51.88	2270	2290	2230	2975	1605	2290	2248.06	1.31	0	10634	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	996	-18.40	1.46	12	0.30	-122.00	1536.00	3175	20220729	-29.29	1930	20230410	16.32	2595	-13.49	20230412	1930	16.32	20230410	3175	-29.29	20220729	1930	16.32	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
49	20230622	110155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-25	5	-1.09	264276195	117560	45.14	2270	2290	2230	2975	1605	2290	2248.01	1.31	0	7733	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	1004	-18.57	1.47	12	0.27	-122.00	1536.00	3175	20220729	-28.66	1930	20230410	17.36	2595	-12.72	20230412	1930	17.36	20230410	3175	-28.66	20220729	1930	17.36	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
50	20230622	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-45	5	-1.97	134140960	59547	22.87	2270	2290	2230	2975	1605	2290	2252.69	1.31	0	-4520	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	996	-18.40	1.46	12	0.13	-122.00	1536.00	3175	20220729	-29.29	1930	20230410	16.32	2595	-13.49	20230412	1930	16.32	20230410	3175	-29.29	20220729	1930	16.32	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
51	20230622	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-60	5	-2.62	21953925	9750	3.74	2270	2290	2230	2975	1605	2290	2251.68	1.31	0	-6378	2393	2341	2308	2256	2223	2332	2247	222	685	500	1550	5	1	44347846	989	-18.28	1.45	12	0.02	-122.00	1536.00	3175	20220729	-29.76	1930	20230410	15.54	2595	-14.07	20230412	1930	15.54	20230410	3175	-29.76	20220729	1930	15.54	20230410	4.26	N	105550	500	221 억	581818	N	N	N	N
52	20230621	160835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	5	2	0.22	597781300	260305	79.75	2290	2360	2275	2970	1600	2285	2296.47	1.27	0	18268	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1016	-18.77	1.49	12	0.59	-122.00	1536.00	3175	20220729	-27.87	1930	20230410	18.65	2595	-11.75	20230412	1930	18.65	20230410	3175	-27.87	20220729	1930	18.65	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
53	20230621	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	5	2	0.22	516013715	224448	68.76	2290	2360	2275	2970	1600	2285	2299.03	1.27	0	21116	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1016	-18.77	1.49	12	0.51	-122.00	1536.00	3175	20220729	-27.87	1930	20230410	18.65	2595	-11.75	20230412	1930	18.65	20230410	3175	-27.87	20220729	1930	18.65	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
54	20230621	140547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	20	2	0.88	437668620	190217	58.28	2290	2360	2275	2970	1600	2285	2300.89	1.27	0	25945	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1022	-18.89	1.50	12	0.43	-122.00	1536.00	3175	20220729	-27.40	1930	20230410	19.43	2595	-11.18	20230412	1930	19.43	20230410	3175	-27.40	20220729	1930	19.43	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
55	20230621	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	25	2	1.09	418959715	182089	55.79	2290	2360	2275	2970	1600	2285	2300.85	1.27	0	25336	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1024	-18.93	1.50	12	0.41	-122.00	1536.00	3175	20220729	-27.24	1930	20230410	19.69	2595	-10.98	20230412	1930	19.69	20230410	3175	-27.24	20220729	1930	19.69	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
56	20230621	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	10	2	0.44	387656680	168561	51.64	2290	2360	2275	2970	1600	2285	2299.80	1.27	0	28333	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1018	-18.81	1.49	12	0.38	-122.00	1536.00	3175	20220729	-27.72	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	3175	-27.72	20220729	1930	18.91	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
57	20230621	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	30	2	1.31	315987190	137283	42.06	2290	2360	2275	2970	1600	2285	2301.72	1.27	0	26744	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1027	-18.98	1.51	12	0.31	-122.00	1536.00	3175	20220729	-27.09	1930	20230410	19.95	2595	-10.79	20230412	1930	19.95	20230410	3175	-27.09	20220729	1930	19.95	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
58	20230621	100224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	10	2	0.44	206773270	89941	27.56	2290	2360	2275	2970	1600	2285	2298.99	1.27	0	19819	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1018	-18.81	1.49	12	0.20	-122.00	1536.00	3175	20220729	-27.72	1930	20230410	18.91	2595	-11.56	20230412	1930	18.91	20230410	3175	-27.72	20220729	1930	18.91	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
59	20230621	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	20	2	0.88	86331515	37444	11.47	2290	2360	2285	2970	1600	2285	2305.62	1.27	0	5126	2441	2362	2316	2237	2191	2340	2215	222	685	500	1550	5	1	44347846	1022	-18.89	1.50	12	0.08	-122.00	1536.00	3175	20220729	-27.40	1930	20230410	19.43	2595	-11.18	20230412	1930	19.43	20230410	3175	-27.40	20220729	1930	19.43	20230410	4.22	N	105550	500	221 억	563550	N	N	N	N
60	20230620	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-120	5	-4.99	755439390	326103	86.97	2375	2395	2270	3125	1685	2405	2316.62	1.44	0	-73901	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1013	-18.73	1.49	12	0.74	-122.00	1536.00	3175	20220729	-28.03	1930	20230410	18.39	2595	-11.95	20230412	1930	18.39	20230410	3175	-28.03	20220729	1930	18.39	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
61	20230620	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-130	5	-5.41	657343720	283222	75.53	2375	2395	2275	3125	1685	2405	2320.95	1.44	0	-71616	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1009	-18.65	1.48	12	0.64	-122.00	1536.00	3175	20220729	-28.35	1930	20230410	17.88	2595	-12.33	20230412	1930	17.88	20230410	3175	-28.35	20220729	1930	17.88	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
62	20230620	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-95	5	-3.95	405109310	173594	46.30	2375	2395	2310	3125	1685	2405	2333.66	1.44	0	-55463	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1024	-18.93	1.50	12	0.39	-122.00	1536.00	3175	20220729	-27.24	1930	20230410	19.69	2595	-10.98	20230412	1930	19.69	20230410	3175	-27.24	20220729	1930	19.69	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
63	20230620	130137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-85	5	-3.53	333674135	142763	38.07	2375	2395	2315	3125	1685	2405	2337.26	1.44	0	-45630	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1029	-19.02	1.51	12	0.32	-122.00	1536.00	3175	20220729	-26.93	1930	20230410	20.21	2595	-10.60	20230412	1930	20.21	20230410	3175	-26.93	20220729	1930	20.21	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
64	20230620	120232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-85	5	-3.53	310031480	132580	35.36	2375	2395	2320	3125	1685	2405	2338.45	1.44	0	-42256	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1029	-19.02	1.51	12	0.30	-122.00	1536.00	3175	20220729	-26.93	1930	20230410	20.21	2595	-10.60	20230412	1930	20.21	20230410	3175	-26.93	20220729	1930	20.21	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
65	20230620	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-75	5	-3.12	267982090	114504	30.54	2375	2395	2325	3125	1685	2405	2340.37	1.44	0	-26406	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1033	-19.10	1.52	12	0.26	-122.00	1536.00	3175	20220729	-26.61	1930	20230410	20.73	2595	-10.21	20230412	1930	20.73	20230410	3175	-26.61	20220729	1930	20.73	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
66	20230620	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-75	5	-3.12	173678040	74050	19.75	2375	2395	2325	3125	1685	2405	2345.42	1.44	0	-9874	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1033	-19.10	1.52	12	0.17	-122.00	1536.00	3175	20220729	-26.61	1930	20230410	20.73	2595	-10.21	20230412	1930	20.73	20230410	3175	-26.61	20220729	1930	20.73	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
67	20230620	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-25	5	-1.04	2738425	1154	0.31	2375	2380	2365	3125	1685	2405	2372.99	1.44	0	-213	2528	2466	2383	2321	2238	2497	2352	222	720	500	1630	5	1	44347846	1055	-19.51	1.55	12	0.00	-122.00	1536.00	3175	20220729	-25.04	1930	20230410	23.32	2595	-8.29	20230412	1930	23.32	20230410	3175	-25.04	20220729	1930	23.32	20230410	4.20	N	105550	500	221 억	638084	N	N	N	N
68	20230619	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	30	2	1.26	885549940	374690	211.49	2400	2445	2300	3085	1665	2375	2363.41	1.47	0	-10804	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1067	-19.71	1.57	12	0.84	-122.00	1536.00	3175	20220729	-24.25	1930	20230410	24.61	2595	-7.32	20230412	1930	24.61	20230410	3175	-24.25	20220729	1930	24.61	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
69	20230619	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	15	2	0.63	803376420	340469	192.18	2400	2445	2300	3085	1665	2375	2359.62	1.47	0	-6253	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1060	-19.59	1.56	12	0.77	-122.00	1536.00	3175	20220729	-24.72	1930	20230410	23.83	2595	-7.90	20230412	1930	23.83	20230410	3175	-24.72	20220729	1930	23.83	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
70	20230619	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	10	2	0.42	722872880	306615	173.07	2400	2445	2300	3085	1665	2375	2357.59	1.47	0	650	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1058	-19.55	1.55	12	0.69	-122.00	1536.00	3175	20220729	-24.88	1930	20230410	23.58	2595	-8.09	20230412	1930	23.58	20230410	3175	-24.88	20220729	1930	23.58	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
71	20230619	130103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	40	2	1.68	675621215	286778	161.87	2400	2445	2300	3085	1665	2375	2355.90	1.47	0	12794	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1071	-19.80	1.57	12	0.65	-122.00	1536.00	3175	20220729	-23.94	1930	20230410	25.13	2595	-6.94	20230412	1930	25.13	20230410	3175	-23.94	20220729	1930	25.13	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
72	20230619	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	20	2	0.84	638450530	271257	153.11	2400	2445	2300	3085	1665	2375	2353.67	1.47	0	20846	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1062	-19.63	1.56	12	0.61	-122.00	1536.00	3175	20220729	-24.57	1930	20230410	24.09	2595	-7.71	20230412	1930	24.09	20230410	3175	-24.57	20220729	1930	24.09	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
73	20230619	110218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	15	2	0.63	465987215	199909	112.84	2400	2410	2300	3085	1665	2375	2331.00	1.47	0	11909	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1060	-19.59	1.56	12	0.45	-122.00	1536.00	3175	20220729	-24.72	1930	20230410	23.83	2595	-7.90	20230412	1930	23.83	20230410	3175	-24.72	20220729	1930	23.83	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
74	20230619	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-45	5	-1.89	329499345	141824	80.05	2400	2405	2300	3085	1665	2375	2323.30	1.47	0	10677	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1033	-19.10	1.52	12	0.32	-122.00	1536.00	3175	20220729	-26.61	1930	20230410	20.73	2595	-10.21	20230412	1930	20.73	20230410	3175	-26.61	20220729	1930	20.73	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
75	20230619	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-20	5	-0.84	13489915	5696	3.22	2400	2405	2355	3085	1665	2375	2368.31	1.47	0	-184	2418	2396	2373	2351	2328	2407	2362	222	710	500	1610	5	1	44347846	1044	-19.30	1.53	12	0.01	-122.00	1536.00	3175	20220729	-25.83	1930	20230410	22.02	2595	-9.25	20230412	1930	22.02	20230410	3175	-25.83	20220729	1930	22.02	20230410	4.50	N	105550	500	221 억	650484	N	N	N	N
76	20230616	160120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	20	2	0.85	418454965	177101	34.93	2355	2395	2350	3060	1650	2355	2362.80	1.51	0	-18720	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1053	-19.47	1.55	12	0.40	-122.00	1536.00	3175	20220729	-25.20	1930	20230410	23.06	2595	-8.48	20230412	1930	23.06	20230410	3175	-25.20	20220729	1930	23.06	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
77	20230616	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	409392555	173281	34.18	2355	2395	2350	3060	1650	2355	2362.59	1.51	0	-18240	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1051	-19.43	1.54	12	0.39	-122.00	1536.00	3175	20220729	-25.35	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	3175	-25.35	20220729	1930	22.80	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
78	20230616	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	328512900	139011	27.42	2355	2395	2350	3060	1650	2355	2363.22	1.51	0	-10396	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1044	-19.30	1.53	12	0.31	-122.00	1536.00	3175	20220729	-25.83	1930	20230410	22.02	2595	-9.25	20230412	1930	22.02	20230410	3175	-25.83	20220729	1930	22.02	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
79	20230616	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	30	2	1.27	278135510	117642	23.20	2355	2395	2350	3060	1650	2355	2364.25	1.51	0	-1318	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1058	-19.55	1.55	12	0.27	-122.00	1536.00	3175	20220729	-24.88	1930	20230410	23.58	2595	-8.09	20230412	1930	23.58	20230410	3175	-24.88	20220729	1930	23.58	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
80	20230616	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	214523540	90736	17.90	2355	2395	2350	3060	1650	2355	2364.26	1.51	0	10726	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1051	-19.43	1.54	12	0.20	-122.00	1536.00	3175	20220729	-25.35	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	3175	-25.35	20220729	1930	22.80	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
81	20230616	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	20	2	0.85	175964705	74413	14.68	2355	2395	2350	3060	1650	2355	2364.70	1.51	0	8495	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1053	-19.47	1.55	12	0.17	-122.00	1536.00	3175	20220729	-25.20	1930	20230410	23.06	2595	-8.48	20230412	1930	23.06	20230410	3175	-25.20	20220729	1930	23.06	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
82	20230616	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	154321025	65291	12.88	2355	2395	2350	3060	1650	2355	2363.59	1.51	0	7757	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1051	-19.43	1.54	12	0.15	-122.00	1536.00	3175	20220729	-25.35	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	3175	-25.35	20220729	1930	22.80	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
83	20230616	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	15	2	0.64	11732985	4972	0.98	2355	2390	2355	3060	1650	2355	2359.81	1.51	0	-888	2528	2441	2398	2311	2268	2420	2290	222	705	500	1600	5	1	44347846	1051	-19.43	1.54	12	0.01	-122.00	1536.00	3175	20220729	-25.35	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	3175	-25.35	20220729	1930	22.80	20230410	4.42	N	105550	500	221 억	669204	N	N	N	N
84	20230615	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-80	5	-3.27	1153180255	481349	93.97	2445	2485	2355	3175	1715	2445	2395.73	1.47	0	29992	2585	2515	2445	2375	2305	2550	2410	222	730	500	1660	5	1	44347846	1049	-19.39	1.54	12	1.09	-122.00	1536.00	3175	20220729	-25.51	1930	20230410	22.54	2595	-8.86	20230412	1930	22.54	20230410	3175	-25.51	20220729	1930	22.54	20230410	4.38	N	105550	500	221 억	652437	N	N	N	N
85	20230615	140135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-60	5	-2.45	994476055	414283	80.87	2445	2485	2360	3175	1715	2445	2400.48	1.47	0	57220	2585	2515	2445	2375	2305	2550	2410	222	730	500	1660	5	1	44347846	1058	-19.55	1.55	12	0.93	-122.00	1536.00	3175	20220729	-24.88	1930	20230410	23.58	2595	-8.09	20230412	1930	23.58	20230410	3175	-24.88	20220729	1930	23.58	20230410	4.38	N	105550	500	221 억	652437	N	N	N	N
86	20230615	130322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-70	5	-2.86	968447365	403360	78.74	2445	2485	2360	3175	1715	2445	2400.95	1.47	0	63855	2585	2515	2445	2375	2305	2550	2410	222	730	500	1660	5	1	44347846	1053	-19.47	1.55	12	0.91	-122.00	1536.00	3175	20220729	-25.20	1930	20230410	23.06	2595	-8.48	20230412	1930	23.06	20230410	3175	-25.20	20220729	1930	23.06	20230410	4.38	N	105550	500	221 억	652437	N	N	N	N
87	20230615	120309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-75	5	-3.07	883528435	367488	71.74	2445	2485	2365	3175	1715	2445	2404.24	1.47	0	39904	2585	2515	2445	2375	2305	2550	2410	222	730	500	1660	5	1	44347846	1051	-19.43	1.54	12	0.83	-122.00	1536.00	3175	20220729	-25.35	1930	20230410	22.80	2595	-8.67	20230412	1930	22.80	20230410	3175	-25.35	20220729	1930	22.80	20230410	4.38	N	105550	500	221 억	652437	N	N	N	N
88	20230615	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-50	5	-2.04	699931045	290156	56.64	2445	2485	2370	3175	1715	2445	2412.26	1.47	0	26634	2585	2515	2445	2375	2305	2550	2410	222	730	500	1660	5	1	44347846	1062	-19.63	1.56	12	0.65	-122.00	1536.00	3175	20220729	-24.57	1930	20230410	24.09	2595	-7.71	20230412	1930	24.09	20230410	3175	-24.57	20220729	1930	24.09	20230410	4.38	N	105550	500	221 억	652437	N	N	N	N
89	20230611	184458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-25	5	-1.01	2184141510	891736	42.41	2420	2515	2400	3200	1730	2465	2449.38	1.30	-96558	-104191	2675	2570	2395	2290	2115	2622	2342	222	735	500	1670	5	1	44347846	1082	-20.00	1.59	12	2.01	-122.00	1536.00	3675	20220608	-33.61	1930	20230410	26.42	2595	-5.97	20230412	1930	26.42	20230410	3570	-31.65	20220610	1930	26.42	20230410	4.28	N	105550	500	221 억	575701	N	N	N	N
90	20230611	181124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-25	5	-1.01	2184141510	891736	42.41	2420	2515	2400	3200	1730	2465	2449.38	1.30	-96558	-104191	2675	2570	2395	2290	2115	2622	2342	222	735	500	1670	5	1	44347846	1082	-20.00	1.59	12	2.01	-122.00	1536.00	3675	20220608	-33.61	1930	20230410	26.42	2595	-5.97	20230412	1930	26.42	20230410	3570	-31.65	20220610	1930	26.42	20230410	4.28	N	105550	500	221 억	575701	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History