KissMeData/037030/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3465	-35	5	-1.00	224956695	64870	38.80	3465	3500	3460	4550	2450	3500	3467.81	1.41	0	-10147	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	676	37.26	0.74	12	0.33	93.00	4668.00	4950	20230327	-30.00	2640	20221013	31.25	4950	-30.00	20230327	2815	23.09	20230103	4950	-30.00	20230327	2640	31.25	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
3	20230630	150417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3470	-30	5	-0.86	192926695	55621	33.27	3465	3500	3460	4550	2450	3500	3468.59	1.41	0	-10684	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	677	37.31	0.74	12	0.28	93.00	4668.00	4950	20230327	-29.90	2640	20221013	31.44	4950	-29.90	20230327	2815	23.27	20230103	4950	-29.90	20230327	2640	31.44	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
4	20230630	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-20	5	-0.57	134650670	38799	23.21	3465	3500	3460	4550	2450	3500	3470.47	1.41	0	-13414	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	679	37.42	0.75	12	0.20	93.00	4668.00	4950	20230327	-29.70	2640	20221013	31.82	4950	-29.70	20230327	2815	23.62	20230103	4950	-29.70	20230327	2640	31.82	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
5	20230630	130418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-20	5	-0.57	113260440	32641	19.53	3465	3500	3460	4550	2450	3500	3469.88	1.41	0	-11572	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	679	37.42	0.75	12	0.17	93.00	4668.00	4950	20230327	-29.70	2640	20221013	31.82	4950	-29.70	20230327	2815	23.62	20230103	4950	-29.70	20230327	2640	31.82	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
6	20230630	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3470	-30	5	-0.86	98159980	28291	16.92	3465	3500	3460	4550	2450	3500	3469.65	1.41	0	-9825	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	677	37.31	0.74	12	0.14	93.00	4668.00	4950	20230327	-29.90	2640	20221013	31.44	4950	-29.90	20230327	2815	23.27	20230103	4950	-29.90	20230327	2640	31.44	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
7	20230630	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3480	-20	5	-0.57	80936120	23330	13.96	3465	3500	3460	4550	2450	3500	3469.19	1.41	0	-9169	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	679	37.42	0.75	12	0.12	93.00	4668.00	4950	20230327	-29.70	2640	20221013	31.82	4950	-29.70	20230327	2815	23.62	20230103	4950	-29.70	20230327	2640	31.82	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
8	20230630	100417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3475	-25	5	-0.71	60432805	17423	10.42	3465	3500	3460	4550	2450	3500	3468.56	1.41	0	-10435	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	678	37.37	0.74	12	0.09	93.00	4668.00	4950	20230327	-29.80	2640	20221013	31.63	4950	-29.80	20230327	2815	23.45	20230103	4950	-29.80	20230327	2640	31.63	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
9	20230630	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3495	-5	5	-0.14	2984335	861	0.52	3465	3500	3465	4550	2450	3500	3466.13	1.41	0	-125	3726	3612	3546	3432	3366	3670	3490	195	1050	1000	2450	5	1	19522052	682	37.58	0.75	12	0.00	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	6.50	N	037030	1000	195 억	274424	N	N	N	N
10	20230629	160416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3500	-25	5	-0.71	588427065	166116	331.28	3490	3660	3480	4580	2470	3525	3542.28	1.51	0	-21274	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	683	37.63	0.75	12	0.85	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
11	20230629	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3495	-30	5	-0.85	568968220	160539	320.16	3490	3660	3485	4580	2470	3525	3544.11	1.51	0	-20782	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	682	37.58	0.75	12	0.82	93.00	4668.00	4950	20230327	-29.39	2640	20221013	32.39	4950	-29.39	20230327	2815	24.16	20230103	4950	-29.39	20230327	2640	32.39	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
12	20230629	140413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3500	-25	5	-0.71	547504890	154387	307.89	3490	3660	3485	4580	2470	3525	3546.31	1.51	0	-20200	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	683	37.63	0.75	12	0.79	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
13	20230629	130413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	-35	5	-0.99	535751340	151021	301.17	3490	3660	3485	4580	2470	3525	3547.53	1.51	0	-17842	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	681	37.53	0.75	12	0.77	93.00	4668.00	4950	20230327	-29.49	2640	20221013	32.20	4950	-29.49	20230327	2815	23.98	20230103	4950	-29.49	20230327	2640	32.20	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
14	20230629	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	-20	5	-0.57	503313075	141729	282.64	3490	3660	3485	4580	2470	3525	3551.24	1.51	0	-17780	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	684	37.69	0.75	12	0.73	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
15	20230629	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	-20	5	-0.57	438792255	123268	245.83	3490	3660	3490	4580	2470	3525	3559.66	1.51	0	-8884	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	684	37.69	0.75	12	0.63	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
16	20230629	100415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	20	2	0.57	337322075	94424	188.31	3490	3660	3490	4580	2470	3525	3572.42	1.51	0	-4030	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	692	38.12	0.76	12	0.48	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
17	20230629	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	-20	5	-0.57	9412010	2694	5.37	3490	3505	3490	4580	2470	3525	3493.69	1.51	0	-1477	3611	3567	3531	3487	3451	3550	3470	195	1055	1000	2460	5	1	19522052	684	37.69	0.75	12	0.01	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.58	N	037030	1000	195 억	295708	N	N	N	N
18	20230628	160411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3525	10	2	0.28	176095160	50017	95.57	3550	3575	3495	4565	2465	3515	3520.71	1.57	0	-11579	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	688	37.90	0.76	12	0.26	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
19	20230628	150413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3525	10	2	0.28	169210400	48063	91.84	3550	3575	3495	4565	2465	3515	3520.60	1.57	0	-11278	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	688	37.90	0.76	12	0.25	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
20	20230628	140411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3510	-5	5	-0.14	150572470	42755	81.69	3550	3575	3495	4565	2465	3515	3521.75	1.57	0	-11044	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	685	37.74	0.75	12	0.22	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
21	20230628	130412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	-10	5	-0.28	120961765	34294	65.53	3550	3575	3500	4565	2465	3515	3527.20	1.57	0	-7413	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	684	37.69	0.75	12	0.18	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
22	20230628	120344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3510	-5	5	-0.14	104346020	29555	56.47	3550	3575	3500	4565	2465	3515	3530.57	1.57	0	-5934	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	685	37.74	0.75	12	0.15	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
23	20230628	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3520	5	2	0.14	94921255	26871	51.34	3550	3575	3500	4565	2465	3515	3532.48	1.57	0	-5746	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	687	37.85	0.75	12	0.14	93.00	4668.00	4950	20230327	-28.89	2640	20221013	33.33	4950	-28.89	20230327	2815	25.04	20230103	4950	-28.89	20230327	2640	33.33	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
24	20230628	100414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	30	2	0.85	58806545	16602	31.72	3550	3575	3520	4565	2465	3515	3542.14	1.57	0	-2104	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	692	38.12	0.76	12	0.09	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
25	20230628	090412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3570	55	2	1.56	20421840	5742	10.97	3550	3570	3550	4565	2465	3515	3556.57	1.57	0	-2018	3618	3566	3518	3466	3418	3592	3492	195	1050	1000	2460	5	1	19522052	697	38.39	0.76	12	0.03	93.00	4668.00	4950	20230327	-27.88	2640	20221013	35.23	4950	-27.88	20230327	2815	26.82	20230103	4950	-27.88	20230327	2640	35.23	20221013	6.68	N	037030	1000	195 억	307296	N	N	N	N
26	20230627	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3515	25	2	0.72	179251795	51119	36.40	3490	3570	3470	4535	2445	3490	3506.52	1.59	0	-3378	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	686	37.80	0.75	12	0.26	93.00	4668.00	4950	20230327	-28.99	2640	20221013	33.14	4950	-28.99	20230327	2815	24.87	20230103	4950	-28.99	20230327	2640	33.14	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
27	20230627	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	15	2	0.43	160249425	45707	32.55	3490	3570	3470	4535	2445	3490	3506.01	1.59	0	-3236	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	684	37.69	0.75	12	0.23	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
28	20230627	140419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	15	2	0.43	142427600	40623	28.93	3490	3570	3470	4535	2445	3490	3506.08	1.59	0	-3251	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	684	37.69	0.75	12	0.21	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
29	20230627	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3500	10	2	0.29	107395125	30625	21.81	3490	3570	3470	4535	2445	3490	3506.78	1.59	0	-1875	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	683	37.63	0.75	12	0.16	93.00	4668.00	4950	20230327	-29.29	2640	20221013	32.58	4950	-29.29	20230327	2815	24.33	20230103	4950	-29.29	20230327	2640	32.58	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
30	20230627	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3505	15	2	0.43	98013025	27948	19.90	3490	3570	3470	4535	2445	3490	3506.98	1.59	0	-215	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	684	37.69	0.75	12	0.14	93.00	4668.00	4950	20230327	-29.19	2640	20221013	32.77	4950	-29.19	20230327	2815	24.51	20230103	4950	-29.19	20230327	2640	32.77	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
31	20230627	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3510	20	2	0.57	87706535	25014	17.81	3490	3570	3470	4535	2445	3490	3506.30	1.59	0	627	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	685	37.74	0.75	12	0.13	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
32	20230627	100411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3510	20	2	0.57	68894865	19646	13.99	3490	3570	3470	4535	2445	3490	3506.81	1.59	0	3433	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	685	37.74	0.75	12	0.10	93.00	4668.00	4950	20230327	-29.09	2640	20221013	32.95	4950	-29.09	20230327	2815	24.69	20230103	4950	-29.09	20230327	2640	32.95	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
33	20230627	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	0	3	0.00	29132785	8353	5.95	3490	3510	3470	4535	2445	3490	3487.70	1.59	0	2082	3640	3565	3510	3435	3380	3537	3407	195	1045	1000	2440	5	1	19522052	681	37.53	0.75	12	0.04	93.00	4668.00	4950	20230327	-29.49	2640	20221013	32.20	4950	-29.49	20230327	2815	23.98	20230103	4950	-29.49	20230327	2640	32.20	20221013	6.85	N	037030	1000	195 억	310686	N	N	N	N
34	20230626	160412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3490	-90	5	-2.51	491688920	140136	109.03	3560	3585	3455	4650	2510	3580	3508.71	1.45	0	26927	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	681	37.53	0.75	12	0.72	93.00	4668.00	4950	20230327	-29.49	2640	20221013	32.20	4950	-29.49	20230327	2815	23.98	20230103	4950	-29.49	20230327	2640	32.20	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
35	20230626	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3525	-55	5	-1.54	392863075	111899	87.06	3560	3585	3455	4650	2510	3580	3510.87	1.45	0	10840	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	688	37.90	0.76	12	0.57	93.00	4668.00	4950	20230327	-28.79	2640	20221013	33.52	4950	-28.79	20230327	2815	25.22	20230103	4950	-28.79	20230327	2640	33.52	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
36	20230626	140414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3530	-50	5	-1.40	371984050	105970	82.45	3560	3585	3455	4650	2510	3580	3510.28	1.45	0	9581	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	689	37.96	0.76	12	0.54	93.00	4668.00	4950	20230327	-28.69	2640	20221013	33.71	4950	-28.69	20230327	2815	25.40	20230103	4950	-28.69	20230327	2640	33.71	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
37	20230626	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	-35	5	-0.98	353907205	100865	78.48	3560	3585	3455	4650	2510	3580	3508.72	1.45	0	10545	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	692	38.12	0.76	12	0.52	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
38	20230626	120411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3560	-20	5	-0.56	348104040	99231	77.21	3560	3585	3455	4650	2510	3580	3508.02	1.45	0	10673	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	695	38.28	0.76	12	0.51	93.00	4668.00	4950	20230327	-28.08	2640	20221013	34.85	4950	-28.08	20230327	2815	26.47	20230103	4950	-28.08	20230327	2640	34.85	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
39	20230626	110411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3585	5	2	0.14	343303485	97882	76.16	3560	3585	3455	4650	2510	3580	3507.32	1.45	0	10589	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	700	38.55	0.77	12	0.50	93.00	4668.00	4950	20230327	-27.58	2640	20221013	35.80	4950	-27.58	20230327	2815	27.35	20230103	4950	-27.58	20230327	2640	35.80	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
40	20230626	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3550	-30	5	-0.84	304420120	86944	67.65	3560	3580	3455	4650	2510	3580	3501.34	1.45	0	9123	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	693	38.17	0.76	12	0.45	93.00	4668.00	4950	20230327	-28.28	2640	20221013	34.47	4950	-28.28	20230327	2815	26.11	20230103	4950	-28.28	20230327	2640	34.47	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
41	20230626	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3545	-35	5	-0.98	24519700	6892	5.36	3560	3580	3545	4650	2510	3580	3557.70	1.45	0	-3014	3700	3640	3605	3545	3510	3622	3527	195	1070	1000	2500	5	1	19522052	692	38.12	0.76	12	0.04	93.00	4668.00	4950	20230327	-28.38	2640	20221013	34.28	4950	-28.38	20230327	2815	25.93	20230103	4950	-28.38	20230327	2640	34.28	20221013	6.91	N	037030	1000	195 억	283770	N	N	N	N
42	20230623	162321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3580	-45	5	-1.24	459553930	127641	108.39	3630	3665	3570	4710	2540	3625	3600.64	1.59	0	-26702	3731	3677	3651	3597	3571	3665	3585	195	1085	1000	2530	5	1	19522052	699	38.49	0.77	12	0.65	93.00	4668.00	4950	20230327	-27.68	2640	20221013	35.61	4950	-27.68	20230327	2815	27.18	20230103	4950	-27.68	20230327	2640	35.61	20221013	6.83	N	037030	1000	195 억	310482	N	N	N	N
43	20230623	140330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3585	-40	5	-1.10	288532945	79882	67.83	3630	3665	3585	4710	2540	3625	3611.99	1.59	0	-18713	3731	3677	3651	3597	3571	3665	3585	195	1085	1000	2530	5	1	19522052	700	38.55	0.77	12	0.41	93.00	4668.00	4950	20230327	-27.58	2640	20221013	35.80	4950	-27.58	20230327	2815	27.35	20230103	4950	-27.58	20230327	2640	35.80	20221013	6.83	N	037030	1000	195 억	310482	N	N	N	N
44	20230622	160139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3625	-45	5	-1.23	428873310	117436	16.48	3630	3705	3625	4770	2570	3670	3651.99	1.54	0	6666	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	708	38.98	0.78	12	0.60	93.00	4668.00	4950	20230327	-26.77	2640	20221013	37.31	4950	-26.77	20230327	2815	28.77	20230103	4950	-26.77	20230327	2640	37.31	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
45	20230622	150549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3635	-35	5	-0.95	375241730	102657	14.41	3630	3705	3630	4770	2570	3670	3655.30	1.54	0	6240	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	710	39.09	0.78	12	0.53	93.00	4668.00	4950	20230327	-26.57	2640	20221013	37.69	4950	-26.57	20230327	2815	29.13	20230103	4950	-26.57	20230327	2640	37.69	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
46	20230622	140743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3655	-15	5	-0.41	263191485	71891	10.09	3630	3705	3630	4770	2570	3670	3660.98	1.54	0	11474	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	714	39.30	0.78	12	0.37	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
47	20230622	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3680	10	2	0.27	233410160	63749	8.95	3630	3705	3630	4770	2570	3670	3661.39	1.54	0	14722	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	718	39.57	0.79	12	0.33	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
48	20230622	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3680	10	2	0.27	206639940	56443	7.92	3630	3705	3630	4770	2570	3670	3661.04	1.54	0	14541	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	718	39.57	0.79	12	0.29	93.00	4668.00	4950	20230327	-25.66	2640	20221013	39.39	4950	-25.66	20230327	2815	30.73	20230103	4950	-25.66	20230327	2640	39.39	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
49	20230622	110319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3670	0	3	0.00	195607210	53440	7.50	3630	3705	3630	4770	2570	3670	3660.31	1.54	0	14284	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	716	39.46	0.79	12	0.27	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
50	20230622	100354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3670	0	3	0.00	165306605	45158	6.34	3630	3705	3630	4770	2570	3670	3660.63	1.54	0	12271	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	716	39.46	0.79	12	0.23	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
51	20230622	090120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3645	-25	5	-0.68	19284840	5304	0.74	3630	3685	3630	4770	2570	3670	3635.90	1.54	0	473	4053	3861	3748	3556	3443	3805	3500	195	1100	1000	2560	5	1	19522052	712	39.19	0.78	12	0.03	93.00	4668.00	4950	20230327	-26.36	2640	20221013	38.07	4950	-26.36	20230327	2815	29.48	20230103	4950	-26.36	20230327	2640	38.07	20221013	6.86	N	037030	1000	195 억	301219	N	N	N	N
52	20230621	160313	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3670	-40	5	-1.08	2690714570	711340	528.09	3710	3940	3635	4820	2600	3710	3782.63	1.96	0	-79614	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	716	39.46	0.79	12	3.64	93.00	4668.00	4950	20230327	-25.86	2640	20221013	39.02	4950	-25.86	20230327	2815	30.37	20230103	4950	-25.86	20230327	2640	39.02	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
53	20230621	151011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3685	-25	5	-0.67	2598609550	686287	509.49	3710	3940	3635	4820	2600	3710	3786.48	1.96	0	-80983	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	719	39.62	0.79	12	3.52	93.00	4668.00	4950	20230327	-25.56	2640	20221013	39.58	4950	-25.56	20230327	2815	30.91	20230103	4950	-25.56	20230327	2640	39.58	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
54	20230621	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3730	20	2	0.54	2301663110	606181	450.02	3710	3940	3635	4820	2600	3710	3796.99	1.96	0	-84156	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	728	40.11	0.80	12	3.11	93.00	4668.00	4950	20230327	-24.65	2640	20221013	41.29	4950	-24.65	20230327	2815	32.50	20230103	4950	-24.65	20230327	2640	41.29	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
55	20230621	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3655	-55	5	-1.48	294173300	80328	59.63	3710	3725	3635	4820	2600	3710	3662.15	1.96	0	-11621	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	714	39.30	0.78	12	0.41	93.00	4668.00	4950	20230327	-26.16	2640	20221013	38.45	4950	-26.16	20230327	2815	29.84	20230103	4950	-26.16	20230327	2640	38.45	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
56	20230621	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3645	-65	5	-1.75	268127060	73201	54.34	3710	3725	3635	4820	2600	3710	3662.89	1.96	0	-9956	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	712	39.19	0.78	12	0.37	93.00	4668.00	4950	20230327	-26.36	2640	20221013	38.07	4950	-26.36	20230327	2815	29.48	20230103	4950	-26.36	20230327	2640	38.07	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
57	20230621	110234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3650	-60	5	-1.62	203196055	55388	41.12	3710	3725	3645	4820	2600	3710	3668.59	1.96	0	-3331	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	713	39.25	0.78	12	0.28	93.00	4668.00	4950	20230327	-26.26	2640	20221013	38.26	4950	-26.26	20230327	2815	29.66	20230103	4950	-26.26	20230327	2640	38.26	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
58	20230621	100144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3700	-10	5	-0.27	67558635	18319	13.60	3710	3725	3670	4820	2600	3710	3687.90	1.96	0	3503	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	722	39.78	0.79	12	0.09	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
59	20230621	090924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3725	15	2	0.40	7279940	1962	1.46	3710	3725	3695	4820	2600	3710	3710.47	1.96	0	-310	3793	3751	3723	3681	3653	3737	3667	195	1110	1000	2590	5	1	19522052	727	40.05	0.80	12	0.01	93.00	4668.00	4950	20230327	-24.75	2640	20221013	41.10	4950	-24.75	20230327	2815	32.33	20230103	4950	-24.75	20230327	2640	41.10	20221013	6.91	N	037030	1000	195 억	382063	N	N	N	N
60	20230620	160644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3710	-50	5	-1.33	498685735	134480	174.18	3750	3765	3695	4885	2635	3760	3708.25	2.06	0	-19692	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	724	39.89	0.79	12	0.69	93.00	4668.00	4950	20230327	-25.05	2640	20221013	40.53	4950	-25.05	20230327	2815	31.79	20230103	4950	-25.05	20230327	2640	40.53	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
61	20230620	150744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3700	-60	5	-1.60	493265470	133017	172.28	3750	3765	3695	4885	2635	3760	3708.29	2.06	0	-19979	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	722	39.78	0.79	12	0.68	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
62	20230620	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3700	-60	5	-1.60	447856060	120773	156.43	3750	3765	3695	4885	2635	3760	3708.25	2.06	0	-16163	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	722	39.78	0.79	12	0.62	93.00	4668.00	4950	20230327	-25.25	2640	20221013	40.15	4950	-25.25	20230327	2815	31.44	20230103	4950	-25.25	20230327	2640	40.15	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
63	20230620	130427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3705	-55	5	-1.46	371492685	100130	129.69	3750	3765	3700	4885	2635	3760	3710.10	2.06	0	-9974	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	723	39.84	0.79	12	0.51	93.00	4668.00	4950	20230327	-25.15	2640	20221013	40.34	4950	-25.15	20230327	2815	31.62	20230103	4950	-25.15	20230327	2640	40.34	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
64	20230620	120342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3705	-55	5	-1.46	347454030	93636	121.28	3750	3765	3700	4885	2635	3760	3710.69	2.06	0	-8410	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	723	39.84	0.79	12	0.48	93.00	4668.00	4950	20230327	-25.15	2640	20221013	40.34	4950	-25.15	20230327	2815	31.62	20230103	4950	-25.15	20230327	2640	40.34	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
65	20230620	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3705	-55	5	-1.46	301656765	81268	105.26	3750	3765	3700	4885	2635	3760	3711.88	2.06	0	-7675	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	723	39.84	0.79	12	0.42	93.00	4668.00	4950	20230327	-25.15	2640	20221013	40.34	4950	-25.15	20230327	2815	31.62	20230103	4950	-25.15	20230327	2640	40.34	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
66	20230620	100219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3710	-50	5	-1.33	193673210	52135	67.53	3750	3765	3700	4885	2635	3760	3714.84	2.06	0	-2276	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	724	39.89	0.79	12	0.27	93.00	4668.00	4950	20230327	-25.05	2640	20221013	40.53	4950	-25.05	20230327	2815	31.79	20230103	4950	-25.05	20230327	2640	40.53	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
67	20230620	090400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3750	-10	5	-0.27	1181250	315	0.41	3750	3750	3750	4885	2635	3760	3750.00	2.06	0	-7	3840	3800	3750	3710	3660	3775	3685	195	1125	1000	2630	5	1	19522052	732	40.32	0.80	12	0.00	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	6.97	N	037030	1000	195 억	401765	N	N	N	N
68	20230619	160211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3760	-5	5	-0.13	288986110	77147	99.85	3765	3790	3700	4890	2640	3765	3745.91	2.00	0	10862	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	734	40.43	0.81	12	0.40	93.00	4668.00	4950	20230327	-24.04	2640	20221013	42.42	4950	-24.04	20230327	2815	33.57	20230103	4950	-24.04	20230327	2640	42.42	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
69	20230619	151010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3760	-5	5	-0.13	266407075	71126	92.06	3765	3790	3700	4890	2640	3765	3745.57	2.00	0	8131	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	734	40.43	0.81	12	0.36	93.00	4668.00	4950	20230327	-24.04	2640	20221013	42.42	4950	-24.04	20230327	2815	33.57	20230103	4950	-24.04	20230327	2640	42.42	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
70	20230619	140407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	5	2	0.13	217884185	58151	75.26	3765	3790	3700	4890	2640	3765	3746.87	2.00	0	7196	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	736	40.54	0.81	12	0.30	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
71	20230619	130312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	5	2	0.13	201768530	53871	69.72	3765	3790	3700	4890	2640	3765	3745.40	2.00	0	6365	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	736	40.54	0.81	12	0.28	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
72	20230619	120126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	5	2	0.13	189445830	50604	65.49	3765	3790	3700	4890	2640	3765	3743.69	2.00	0	5567	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	736	40.54	0.81	12	0.26	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
73	20230619	110436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3775	10	2	0.27	175771415	46973	60.80	3765	3790	3700	4890	2640	3765	3741.97	2.00	0	4972	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	737	40.59	0.81	12	0.24	93.00	4668.00	4950	20230327	-23.74	2640	20221013	42.99	4950	-23.74	20230327	2815	34.10	20230103	4950	-23.74	20230327	2640	42.99	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
74	20230619	100910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	5	2	0.13	153969950	41184	53.30	3765	3790	3700	4890	2640	3765	3738.59	2.00	0	3224	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	736	40.54	0.81	12	0.21	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
75	20230619	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3755	-10	5	-0.27	11899110	3162	4.09	3765	3780	3755	4890	2640	3765	3763.16	2.00	0	-430	3838	3801	3753	3716	3668	3820	3735	195	1125	1000	2630	5	1	19522052	733	40.38	0.80	12	0.02	93.00	4668.00	4950	20230327	-24.14	2640	20221013	42.23	4950	-24.14	20230327	2815	33.39	20230103	4950	-24.14	20230327	2640	42.23	20221013	6.96	N	037030	1000	195 억	390913	N	N	N	N
76	20230616	160122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3765	25	2	0.67	290085720	77214	67.74	3705	3790	3705	4860	2620	3740	3756.89	1.89	0	22572	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	735	40.48	0.81	12	0.40	93.00	4668.00	4950	20230327	-23.94	2640	20221013	42.61	4950	-23.94	20230327	2815	33.75	20230103	4950	-23.94	20230327	2640	42.61	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
77	20230616	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	30	2	0.80	267116415	71111	62.39	3705	3790	3705	4860	2620	3740	3756.33	1.89	0	21404	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	736	40.54	0.81	12	0.36	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
78	20230616	140220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3790	50	2	1.34	248959155	66286	58.15	3705	3790	3705	4860	2620	3740	3755.83	1.89	0	20745	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	740	40.75	0.81	12	0.34	93.00	4668.00	4950	20230327	-23.43	2640	20221013	43.56	4950	-23.43	20230327	2815	34.64	20230103	4950	-23.43	20230327	2640	43.56	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
79	20230616	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3785	45	2	1.20	190477720	50791	44.56	3705	3785	3705	4860	2620	3740	3750.23	1.89	0	15266	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	739	40.70	0.81	12	0.26	93.00	4668.00	4950	20230327	-23.54	2640	20221013	43.37	4950	-23.54	20230327	2815	34.46	20230103	4950	-23.54	20230327	2640	43.37	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
80	20230616	120612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	30	2	0.80	146507500	39132	34.33	3705	3780	3705	4860	2620	3740	3743.93	1.89	0	13134	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	736	40.54	0.81	12	0.20	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
81	20230616	110306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3760	20	2	0.53	114310055	30600	26.85	3705	3770	3705	4860	2620	3740	3735.62	1.89	0	12290	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	734	40.43	0.81	12	0.16	93.00	4668.00	4950	20230327	-24.04	2640	20221013	42.42	4950	-24.04	20230327	2815	33.57	20230103	4950	-24.04	20230327	2640	42.42	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
82	20230616	100649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3750	10	2	0.27	93320195	25009	21.94	3705	3770	3705	4860	2620	3740	3731.46	1.89	0	9168	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	732	40.32	0.80	12	0.13	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
83	20230616	090111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3740	0	3	0.00	37975050	10231	8.98	3705	3760	3705	4860	2620	3740	3711.76	1.89	0	1666	3856	3797	3761	3702	3666	3780	3685	195	1120	1000	2610	5	1	19522052	730	40.22	0.80	12	0.05	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	6.95	N	037030	1000	195 억	368245	N	N	N	N
84	20230615	150901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3740	-50	5	-1.32	400109640	106393	67.23	3815	3820	3725	4925	2655	3790	3760.68	1.90	0	-3815	3916	3852	3816	3752	3716	3835	3735	195	1135	1000	2650	5	1	19522052	730	40.22	0.80	12	0.54	93.00	4668.00	4950	20230327	-24.44	2640	20221013	41.67	4950	-24.44	20230327	2815	32.86	20230103	4950	-24.44	20230327	2640	41.67	20221013	6.99	N	037030	1000	195 억	371259	N	N	N	N
85	20230615	141009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3745	-45	5	-1.19	339013090	90065	56.91	3815	3820	3725	4925	2655	3790	3764.09	1.90	0	-4647	3916	3852	3816	3752	3716	3835	3735	195	1135	1000	2650	5	1	19522052	731	40.27	0.80	12	0.46	93.00	4668.00	4950	20230327	-24.34	2640	20221013	41.86	4950	-24.34	20230327	2815	33.04	20230103	4950	-24.34	20230327	2640	41.86	20221013	6.99	N	037030	1000	195 억	371259	N	N	N	N
86	20230615	130959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	-20	5	-0.53	304102000	80741	51.02	3815	3820	3725	4925	2655	3790	3766.39	1.90	0	-890	3916	3852	3816	3752	3716	3835	3735	195	1135	1000	2650	5	1	19522052	736	40.54	0.81	12	0.41	93.00	4668.00	4950	20230327	-23.84	2640	20221013	42.80	4950	-23.84	20230327	2815	33.93	20230103	4950	-23.84	20230327	2640	42.80	20221013	6.99	N	037030	1000	195 억	371259	N	N	N	N
87	20230615	120945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3775	-15	5	-0.40	283382180	75215	47.53	3815	3820	3725	4925	2655	3790	3767.63	1.90	0	-62	3916	3852	3816	3752	3716	3835	3735	195	1135	1000	2650	5	1	19522052	737	40.59	0.81	12	0.39	93.00	4668.00	4950	20230327	-23.74	2640	20221013	42.99	4950	-23.74	20230327	2815	34.10	20230103	4950	-23.74	20230327	2640	42.99	20221013	6.99	N	037030	1000	195 억	371259	N	N	N	N
88	20230615	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3750	-40	5	-1.06	209876265	55548	35.10	3815	3820	3745	4925	2655	3790	3778.29	1.90	0	2183	3916	3852	3816	3752	3716	3835	3735	195	1135	1000	2650	5	1	19522052	732	40.32	0.80	12	0.28	93.00	4668.00	4950	20230327	-24.24	2640	20221013	42.05	4950	-24.24	20230327	2815	33.21	20230103	4950	-24.24	20230327	2640	42.05	20221013	6.99	N	037030	1000	195 억	371259	N	N	N	N
89	20230611	184712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	65	2	1.73	433947130	113806	102.60	3795	3825	3775	4880	2630	3755	3804.95	2.82	5110	4221	3838	3796	3763	3721	3688	3780	3705	195	1125	1000	2620	5	1	19522052	746	41.08	0.82	12	0.58	93.00	4668.00	5090	20220608	-24.95	2640	20221013	44.70	4950	-22.83	20230327	2815	35.70	20230103	4990	-23.45	20220609	2640	44.70	20221013	6.82	N	037030	1000	195 억	551214	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History