KissMeData/227100/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-35	5	-0.86	566248870	141695	78.37	3955	4065	3950	5260	2835	4050	3996.25	0.67	0	-3841	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	509	-6.23	1.11	12	1.12	-644.00	3613.00	7200	20220708	-44.24	2585	20230412	55.32	4495	-10.68	20230530	2585	55.32	20230412	7200	-44.24	20220708	2585	55.32	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
3	20230630	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-40	5	-0.99	439109610	109913	60.79	3955	4065	3950	5260	2835	4050	3995.07	0.67	0	-103	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	509	-6.23	1.11	12	0.87	-644.00	3613.00	7200	20220708	-44.31	2585	20230412	55.13	4495	-10.79	20230530	2585	55.13	20230412	7200	-44.31	20220708	2585	55.13	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
4	20230630	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-30	5	-0.74	401109820	100431	55.55	3955	4065	3950	5260	2835	4050	3993.88	0.67	0	142	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	510	-6.24	1.11	12	0.79	-644.00	3613.00	7200	20220708	-44.17	2585	20230412	55.51	4495	-10.57	20230530	2585	55.51	20230412	7200	-44.17	20220708	2585	55.51	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
5	20230630	130914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-15	5	-0.37	392917660	98386	54.41	3955	4065	3950	5260	2835	4050	3993.63	0.67	0	148	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	512	-6.27	1.12	12	0.78	-644.00	3613.00	7200	20220708	-43.96	2585	20230412	56.09	4495	-10.23	20230530	2585	56.09	20230412	7200	-43.96	20220708	2585	56.09	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
6	20230630	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-25	5	-0.62	362776390	90904	50.28	3955	4065	3950	5260	2835	4050	3990.76	0.67	0	821	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	511	-6.25	1.11	12	0.72	-644.00	3613.00	7200	20220708	-44.10	2585	20230412	55.71	4495	-10.46	20230530	2585	55.71	20230412	7200	-44.10	20220708	2585	55.71	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
7	20230630	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-40	5	-0.99	241551650	60403	33.41	3955	4065	3955	5260	2835	4050	3999.00	0.67	0	3279	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	509	-6.23	1.11	12	0.48	-644.00	3613.00	7200	20220708	-44.31	2585	20230412	55.13	4495	-10.79	20230530	2585	55.13	20230412	7200	-44.31	20220708	2585	55.13	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
8	20230630	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-65	5	-1.60	180388710	45053	24.92	3955	4065	3955	5260	2835	4050	4003.92	0.67	0	-145	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	506	-6.19	1.10	12	0.36	-644.00	3613.00	7200	20220708	-44.65	2585	20230412	54.16	4495	-11.35	20230530	2585	54.16	20230412	7200	-44.65	20220708	2585	54.16	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
9	20230630	090914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-75	5	-1.85	33925875	8556	4.73	3955	4030	3955	5260	2835	4050	3965.16	0.67	0	3760	4250	4150	4045	3945	3840	4200	3995	63	1212	500	2670	5	1	12686562	504	-6.17	1.10	12	0.07	-644.00	3613.00	7200	20220708	-44.79	2585	20230412	53.77	4495	-11.57	20230530	2585	53.77	20230412	7200	-44.79	20220708	2585	53.77	20230412	1.48	N	227100	500	63 억	84462	N	N	N	N
10	20230629	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	727152460	180402	55.99	3960	4145	3940	5260	2835	4050	4030.66	0.77	0	-13525	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	514	-6.29	1.12	12	1.42	-644.00	3613.00	7200	20220708	-43.75	2585	20230412	56.67	4495	-9.90	20230530	2585	56.67	20230412	7200	-43.75	20220708	2585	56.67	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
11	20230629	150910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	50	2	1.23	698385220	173316	53.79	3960	4145	3940	5260	2835	4050	4029.55	0.77	0	-12506	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	520	-6.37	1.13	12	1.37	-644.00	3613.00	7200	20220708	-43.06	2585	20230412	58.61	4495	-8.79	20230530	2585	58.61	20230412	7200	-43.06	20220708	2585	58.61	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
12	20230629	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	60	2	1.48	528890690	131797	40.91	3960	4145	3940	5260	2835	4050	4012.92	0.77	0	-10040	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	521	-6.38	1.14	12	1.04	-644.00	3613.00	7200	20220708	-42.92	2585	20230412	58.99	4495	-8.57	20230530	2585	58.99	20230412	7200	-42.92	20220708	2585	58.99	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
13	20230629	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	-100	5	-2.47	334149825	83817	26.01	3960	4110	3940	5260	2835	4050	3986.66	0.77	0	-17824	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	501	-6.13	1.09	12	0.66	-644.00	3613.00	7200	20220708	-45.14	2585	20230412	52.80	4495	-12.12	20230530	2585	52.80	20230412	7200	-45.14	20220708	2585	52.80	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
14	20230629	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-75	5	-1.85	301093260	75471	23.42	3960	4110	3940	5260	2835	4050	3989.52	0.77	0	-14728	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	504	-6.17	1.10	12	0.59	-644.00	3613.00	7200	20220708	-44.79	2585	20230412	53.77	4495	-11.57	20230530	2585	53.77	20230412	7200	-44.79	20220708	2585	53.77	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
15	20230629	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-70	5	-1.73	236715440	59203	18.37	3960	4110	3940	5260	2835	4050	3998.37	0.77	0	-14898	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	505	-6.18	1.10	12	0.47	-644.00	3613.00	7200	20220708	-44.72	2585	20230412	53.97	4495	-11.46	20230530	2585	53.97	20230412	7200	-44.72	20220708	2585	53.97	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
16	20230629	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-60	5	-1.48	155455100	38741	12.02	3960	4110	3960	5260	2835	4050	4012.68	0.77	0	-4372	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	506	-6.20	1.10	12	0.31	-644.00	3613.00	7200	20220708	-44.58	2585	20230412	54.35	4495	-11.23	20230530	2585	54.35	20230412	7200	-44.58	20220708	2585	54.35	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
17	20230629	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-50	5	-1.23	41126010	10334	3.21	3960	4050	3960	5260	2835	4050	3979.68	0.77	0	2427	4283	4166	3963	3846	3643	4225	3905	63	1212	500	2670	5	1	12686562	507	-6.21	1.11	12	0.08	-644.00	3613.00	7200	20220708	-44.44	2585	20230412	54.74	4495	-11.01	20230530	2585	54.74	20230412	7200	-44.44	20220708	2585	54.74	20230412	1.48	N	227100	500	63 억	97181	N	N	N	N
18	20230628	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	180	2	4.65	1269940925	319493	383.43	3830	4080	3760	5030	2710	3870	3974.51	0.58	0	18458	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	514	-6.29	1.12	12	2.52	-644.00	3613.00	7200	20220708	-43.75	2585	20230412	56.67	4495	-9.90	20230530	2585	56.67	20230412	7200	-43.75	20220708	2585	56.67	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
19	20230628	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	125	2	3.23	1214986565	305911	367.13	3830	4080	3760	5030	2710	3870	3971.70	0.58	0	22772	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	507	-6.20	1.11	12	2.41	-644.00	3613.00	7200	20220708	-44.51	2585	20230412	54.55	4495	-11.12	20230530	2585	54.55	20230412	7200	-44.51	20220708	2585	54.55	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
20	20230628	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	150	2	3.88	859230835	217311	260.80	3830	4080	3760	5030	2710	3870	3953.92	0.58	0	13579	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	510	-6.24	1.11	12	1.71	-644.00	3613.00	7200	20220708	-44.17	2585	20230412	55.51	4495	-10.57	20230530	2585	55.51	20230412	7200	-44.17	20220708	2585	55.51	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
21	20230628	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	90	2	2.33	548766290	140214	168.27	3830	4080	3760	5030	2710	3870	3913.78	0.58	0	9374	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	502	-6.15	1.10	12	1.11	-644.00	3613.00	7200	20220708	-45.00	2585	20230412	53.19	4495	-11.90	20230530	2585	53.19	20230412	7200	-45.00	20220708	2585	53.19	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
22	20230628	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	45	2	1.16	297905235	77053	92.47	3830	3950	3760	5030	2710	3870	3866.24	0.58	0	-5307	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	497	-6.08	1.08	12	0.61	-644.00	3613.00	7200	20220708	-45.62	2585	20230412	51.45	4495	-12.90	20230530	2585	51.45	20230412	7200	-45.62	20220708	2585	51.45	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
23	20230628	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	-60	5	-1.55	88566645	23159	27.79	3830	3885	3760	5030	2710	3870	3824.29	0.58	0	-2424	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	483	-5.92	1.05	12	0.18	-644.00	3613.00	7200	20220708	-47.08	2585	20230412	47.39	4495	-15.24	20230530	2585	47.39	20230412	7200	-47.08	20220708	2585	47.39	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
24	20230628	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	15	2	0.39	79112210	20694	24.84	3830	3885	3760	5030	2710	3870	3822.95	0.58	0	-255	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	493	-6.03	1.08	12	0.16	-644.00	3613.00	7200	20220708	-46.04	2585	20230412	50.29	4495	-13.57	20230530	2585	50.29	20230412	7200	-46.04	20220708	2585	50.29	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
25	20230628	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3795	-75	5	-1.94	20819795	5484	6.58	3830	3830	3790	5030	2710	3870	3796.46	0.58	0	-506	4016	3942	3826	3752	3636	3885	3695	63	1160	500	2550	5	1	12686562	481	-5.89	1.05	12	0.04	-644.00	3613.00	7200	20220708	-47.29	2585	20230412	46.81	4495	-15.57	20230530	2585	46.81	20230412	7200	-47.29	20220708	2585	46.81	20230412	1.48	N	227100	500	63 억	74068	N	N	N	N
26	20230627	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-55	5	-1.40	315897190	83321	84.41	3900	3900	3710	5100	2750	3925	3791.28	0.69	0	-13711	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	491	-6.01	1.07	12	0.66	-644.00	3613.00	7200	20220708	-46.25	2585	20230412	49.71	4495	-13.90	20230530	2585	49.71	20230412	7200	-46.25	20220708	2585	49.71	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
27	20230627	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	-90	5	-2.29	289546330	76494	77.50	3900	3900	3710	5100	2750	3925	3785.22	0.69	0	-11810	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	487	-5.95	1.06	12	0.60	-644.00	3613.00	7200	20220708	-46.74	2585	20230412	48.36	4495	-14.68	20230530	2585	48.36	20230412	7200	-46.74	20220708	2585	48.36	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
28	20230627	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-135	5	-3.44	229696880	60630	61.42	3900	3900	3710	5100	2750	3925	3788.50	0.69	0	-11232	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	481	-5.89	1.05	12	0.48	-644.00	3613.00	7200	20220708	-47.36	2585	20230412	46.62	4495	-15.68	20230530	2585	46.62	20230412	7200	-47.36	20220708	2585	46.62	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
29	20230627	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-150	5	-3.82	219344240	57893	58.65	3900	3900	3710	5100	2750	3925	3788.79	0.69	0	-10656	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	479	-5.86	1.04	12	0.46	-644.00	3613.00	7200	20220708	-47.57	2585	20230412	46.03	4495	-16.02	20230530	2585	46.03	20230412	7200	-47.57	20220708	2585	46.03	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
30	20230627	120920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-145	5	-3.69	196395175	51834	52.51	3900	3900	3710	5100	2750	3925	3788.93	0.69	0	-9481	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	480	-5.87	1.05	12	0.41	-644.00	3613.00	7200	20220708	-47.50	2585	20230412	46.23	4495	-15.91	20230530	2585	46.23	20230412	7200	-47.50	20220708	2585	46.23	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
31	20230627	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-125	5	-3.18	188084845	49639	50.29	3900	3900	3710	5100	2750	3925	3789.05	0.69	0	-8745	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	482	-5.90	1.05	12	0.39	-644.00	3613.00	7200	20220708	-47.22	2585	20230412	47.00	4495	-15.46	20230530	2585	47.00	20230412	7200	-47.22	20220708	2585	47.00	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
32	20230627	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-140	5	-3.57	138226230	36397	36.87	3900	3900	3710	5100	2750	3925	3797.74	0.69	0	-6163	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	480	-5.88	1.05	12	0.29	-644.00	3613.00	7200	20220708	-47.43	2585	20230412	46.42	4495	-15.80	20230530	2585	46.42	20230412	7200	-47.43	20220708	2585	46.42	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
33	20230627	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	-60	5	-1.53	9911765	2561	2.59	3900	3900	3850	5100	2750	3925	3870.27	0.69	0	-1021	4008	3966	3898	3856	3788	3932	3822	63	1175	500	2590	5	1	12686562	490	-6.00	1.07	12	0.02	-644.00	3613.00	7200	20220708	-46.32	2585	20230412	49.52	4495	-14.02	20230530	2585	49.52	20230412	7200	-46.32	20220708	2585	49.52	20230412	1.50	N	227100	500	63 억	87204	N	N	N	N
34	20230626	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	25	2	0.64	381899430	98619	49.43	3930	3940	3830	5070	2730	3900	3872.29	0.73	0	-5903	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	498	-6.09	1.09	12	0.78	-644.00	3613.00	7200	20220708	-45.49	2585	20230412	51.84	4495	-12.68	20230530	2585	51.84	20230412	7200	-45.49	20220708	2585	51.84	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
35	20230626	150910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-30	5	-0.77	325687030	84181	42.19	3930	3940	3830	5070	2730	3900	3868.89	0.73	0	-3833	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	491	-6.01	1.07	12	0.66	-644.00	3613.00	7200	20220708	-46.25	2585	20230412	49.71	4495	-13.90	20230530	2585	49.71	20230412	7200	-46.25	20220708	2585	49.71	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
36	20230626	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-5	5	-0.13	276556125	71430	35.80	3930	3940	3830	5070	2730	3900	3871.71	0.73	0	-4358	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	494	-6.05	1.08	12	0.56	-644.00	3613.00	7200	20220708	-45.90	2585	20230412	50.68	4495	-13.35	20230530	2585	50.68	20230412	7200	-45.90	20220708	2585	50.68	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
37	20230626	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-15	5	-0.38	264798330	68398	34.28	3930	3940	3830	5070	2730	3900	3871.43	0.73	0	-4938	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	493	-6.03	1.08	12	0.54	-644.00	3613.00	7200	20220708	-46.04	2585	20230412	50.29	4495	-13.57	20230530	2585	50.29	20230412	7200	-46.04	20220708	2585	50.29	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
38	20230626	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-20	5	-0.51	225339185	58169	29.16	3930	3940	3830	5070	2730	3900	3873.87	0.73	0	-4029	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	492	-6.02	1.07	12	0.46	-644.00	3613.00	7200	20220708	-46.11	2585	20230412	50.10	4495	-13.68	20230530	2585	50.10	20230412	7200	-46.11	20220708	2585	50.10	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
39	20230626	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-25	5	-0.64	155875710	40184	20.14	3930	3940	3830	5070	2730	3900	3879.05	0.73	0	-3840	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	492	-6.02	1.07	12	0.32	-644.00	3613.00	7200	20220708	-46.18	2585	20230412	49.90	4495	-13.79	20230530	2585	49.90	20230412	7200	-46.18	20220708	2585	49.90	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
40	20230626	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	-60	5	-1.54	103883950	26682	13.37	3930	3940	3835	5070	2730	3900	3893.41	0.73	0	-2738	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	487	-5.96	1.06	12	0.21	-644.00	3613.00	7200	20220708	-46.67	2585	20230412	48.55	4495	-14.57	20230530	2585	48.55	20230412	7200	-46.67	20220708	2585	48.55	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
41	20230626	090906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	30	2	0.77	18713385	4768	2.39	3930	3935	3900	5070	2730	3900	3924.79	0.73	0	-1837	4153	4026	3808	3681	3463	4090	3745	63	1170	500	2570	5	1	12686562	499	-6.10	1.09	12	0.04	-644.00	3613.00	7200	20220708	-45.42	2585	20230412	52.03	4495	-12.57	20230530	2585	52.03	20230412	7200	-45.42	20220708	2585	52.03	20230412	1.52	N	227100	500	63 억	92595	N	N	N	N
42	20230623	182012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	295	2	8.18	768239105	199510	499.34	3610	3935	3590	4685	2525	3605	3850.46	0.48	0	29762	3708	3656	3573	3521	3438	3682	3547	63	1080	500	2370	5	1	12686562	495	-6.06	1.08	12	1.57	-644.00	3613.00	7200	20220708	-45.83	2585	20230412	50.87	4495	-13.24	20230530	2585	50.87	20230412	7200	-45.83	20220708	2585	50.87	20230412	1.50	N	227100	500	63 억	61038	N	N	N	N
43	20230623	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	275	2	7.63	619466475	161412	403.98	3610	3930	3590	4685	2525	3605	3837.80	0.48	0	23418	3708	3656	3573	3521	3438	3682	3547	63	1080	500	2370	5	1	12686562	492	-6.02	1.07	12	1.27	-644.00	3613.00	7200	20220708	-46.11	2585	20230412	50.10	4495	-13.68	20230530	2585	50.10	20230412	7200	-46.11	20220708	2585	50.10	20230412	1.50	N	227100	500	63 억	61038	N	N	N	N
44	20230622	160252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	30	2	0.84	142243995	39884	80.51	3525	3625	3490	4645	2505	3575	3566.25	0.48	0	422	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	457	-5.60	1.00	12	0.31	-644.00	3613.00	7200	20220708	-49.93	2585	20230412	39.46	4495	-19.80	20230530	2585	39.46	20230412	7200	-49.93	20220708	2585	39.46	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
45	20230622	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	0	3	0.00	105151270	29589	59.73	3525	3600	3490	4645	2505	3575	3553.73	0.48	0	-2182	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	454	-5.55	0.99	12	0.23	-644.00	3613.00	7200	20220708	-50.35	2585	20230412	38.30	4495	-20.47	20230530	2585	38.30	20230412	7200	-50.35	20220708	2585	38.30	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
46	20230622	140257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	10	2	0.28	75289815	21202	42.80	3525	3600	3490	4645	2505	3575	3551.07	0.48	0	-1769	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	455	-5.57	0.99	12	0.17	-644.00	3613.00	7200	20220708	-50.21	2585	20230412	38.68	4495	-20.24	20230530	2585	38.68	20230412	7200	-50.21	20220708	2585	38.68	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
47	20230622	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-10	5	-0.28	67977055	19160	38.68	3525	3600	3490	4645	2505	3575	3547.86	0.48	0	-1769	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	452	-5.54	0.99	12	0.15	-644.00	3613.00	7200	20220708	-50.49	2585	20230412	37.91	4495	-20.69	20230530	2585	37.91	20230412	7200	-50.49	20220708	2585	37.91	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
48	20230622	120237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	10	2	0.28	50700585	14321	28.91	3525	3600	3490	4645	2505	3575	3540.30	0.48	0	-1626	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	455	-5.57	0.99	12	0.11	-644.00	3613.00	7200	20220708	-50.21	2585	20230412	38.68	4495	-20.24	20230530	2585	38.68	20230412	7200	-50.21	20220708	2585	38.68	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
49	20230622	110320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-25	5	-0.70	31718000	8985	18.14	3525	3600	3490	4645	2505	3575	3530.11	0.48	0	-1574	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	450	-5.51	0.98	12	0.07	-644.00	3613.00	7200	20220708	-50.69	2585	20230412	37.33	4495	-21.02	20230530	2585	37.33	20230412	7200	-50.69	20220708	2585	37.33	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
50	20230622	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-30	5	-0.84	31135930	8821	17.81	3525	3600	3490	4645	2505	3575	3529.75	0.48	0	-1548	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	450	-5.50	0.98	12	0.07	-644.00	3613.00	7200	20220708	-50.76	2585	20230412	37.14	4495	-21.13	20230530	2585	37.14	20230412	7200	-50.76	20220708	2585	37.14	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
51	20230622	090139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-50	5	-1.40	183300	52	0.10	3525	3525	3525	4645	2505	3575	3525.00	0.48	0	0	3685	3630	3535	3480	3385	3657	3507	63	1070	500	2350	5	1	12686562	447	-5.47	0.98	12	0.00	-644.00	3613.00	7200	20220708	-51.04	2585	20230412	36.36	4495	-21.58	20230530	2585	36.36	20230412	7200	-51.04	20220708	2585	36.36	20230412	1.52	N	227100	500	63 억	60455	N	N	N	N
52	20230621	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	45	2	1.27	171133235	49132	140.78	3530	3590	3440	4585	2475	3530	3483.13	0.52	0	-5187	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	454	-5.55	0.99	12	0.39	-644.00	3613.00	7200	20220708	-50.35	2585	20230412	38.30	4495	-20.47	20230530	2585	38.30	20230412	7200	-50.35	20220708	2585	38.30	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
53	20230621	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-25	5	-0.71	143450030	41302	118.35	3530	3590	3440	4585	2475	3530	3473.20	0.52	0	-4546	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	445	-5.44	0.97	12	0.33	-644.00	3613.00	7200	20220708	-51.32	2585	20230412	35.59	4495	-22.02	20230530	2585	35.59	20230412	7200	-51.32	20220708	2585	35.59	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
54	20230621	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-65	5	-1.84	108775720	31352	89.84	3530	3590	3440	4585	2475	3530	3469.50	0.52	0	-4305	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	440	-5.38	0.96	12	0.25	-644.00	3613.00	7200	20220708	-51.88	2585	20230412	34.04	4495	-22.91	20230530	2585	34.04	20230412	7200	-51.88	20220708	2585	34.04	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
55	20230621	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-70	5	-1.98	96719795	27863	79.84	3530	3590	3440	4585	2475	3530	3471.26	0.52	0	-4172	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	439	-5.37	0.96	12	0.22	-644.00	3613.00	7200	20220708	-51.94	2585	20230412	33.85	4495	-23.03	20230530	2585	33.85	20230412	7200	-51.94	20220708	2585	33.85	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
56	20230621	120213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-80	5	-2.27	87716910	25257	72.37	3530	3590	3440	4585	2475	3530	3472.97	0.52	0	-4192	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	438	-5.36	0.95	12	0.20	-644.00	3613.00	7200	20220708	-52.08	2585	20230412	33.46	4495	-23.25	20230530	2585	33.46	20230412	7200	-52.08	20220708	2585	33.46	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
57	20230621	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	-75	5	-2.12	73592640	21164	60.64	3530	3590	3440	4585	2475	3530	3477.26	0.52	0	-3902	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	438	-5.36	0.96	12	0.17	-644.00	3613.00	7200	20220708	-52.01	2585	20230412	33.66	4495	-23.14	20230530	2585	33.66	20230412	7200	-52.01	20220708	2585	33.66	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
58	20230621	100137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-55	5	-1.56	27802425	7945	22.77	3530	3590	3475	4585	2475	3530	3499.36	0.52	0	-1485	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	441	-5.40	0.96	12	0.06	-644.00	3613.00	7200	20220708	-51.74	2585	20230412	34.43	4495	-22.69	20230530	2585	34.43	20230412	7200	-51.74	20220708	2585	34.43	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
59	20230621	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-35	5	-0.99	15705340	4478	12.83	3530	3590	3480	4585	2475	3530	3507.22	0.52	0	-146	3600	3565	3500	3465	3400	3582	3482	63	1055	500	2320	5	1	12686562	443	-5.43	0.97	12	0.04	-644.00	3613.00	7200	20220708	-51.46	2585	20230412	35.20	4495	-22.25	20230530	2585	35.20	20230412	7200	-51.46	20220708	2585	35.20	20230412	1.57	N	227100	500	63 억	65642	N	N	N	N
60	20230620	160236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	20	2	0.57	121471850	34899	55.71	3465	3535	3435	4560	2460	3510	3480.58	0.53	0	-1951	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	448	-5.48	0.98	12	0.28	-644.00	3613.00	7200	20220708	-50.97	2585	20230412	36.56	4495	-21.47	20230530	2585	36.56	20230412	7200	-50.97	20220708	2585	36.56	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
61	20230620	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-45	5	-1.28	98414860	28317	45.20	3465	3535	3435	4560	2460	3510	3475.33	0.53	0	-1343	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	440	-5.38	0.96	12	0.22	-644.00	3613.00	7200	20220708	-51.88	2585	20230412	34.04	4495	-22.91	20230530	2585	34.04	20230412	7200	-51.88	20220708	2585	34.04	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
62	20230620	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-25	5	-0.71	60455180	17315	27.64	3465	3535	3455	4560	2460	3510	3491.37	0.53	0	-1371	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	442	-5.41	0.96	12	0.14	-644.00	3613.00	7200	20220708	-51.60	2585	20230412	34.82	4495	-22.47	20230530	2585	34.82	20230412	7200	-51.60	20220708	2585	34.82	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
63	20230620	130142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-20	5	-0.57	49208530	14076	22.47	3465	3535	3455	4560	2460	3510	3495.81	0.53	0	-1343	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	443	-5.42	0.97	12	0.11	-644.00	3613.00	7200	20220708	-51.53	2585	20230412	35.01	4495	-22.36	20230530	2585	35.01	20230412	7200	-51.53	20220708	2585	35.01	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
64	20230620	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-15	5	-0.43	38476525	11000	17.56	3465	3535	3455	4560	2460	3510	3497.74	0.53	0	-1694	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	443	-5.43	0.97	12	0.09	-644.00	3613.00	7200	20220708	-51.46	2585	20230412	35.20	4495	-22.25	20230530	2585	35.20	20230412	7200	-51.46	20220708	2585	35.20	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
65	20230620	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-10	5	-0.28	32541395	9294	14.84	3465	3535	3455	4560	2460	3510	3501.23	0.53	0	-1206	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	444	-5.43	0.97	12	0.07	-644.00	3613.00	7200	20220708	-51.39	2585	20230412	35.40	4495	-22.14	20230530	2585	35.40	20230412	7200	-51.39	20220708	2585	35.40	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
66	20230620	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	20	2	0.57	15637540	4468	7.13	3465	3535	3455	4560	2460	3510	3499.64	0.53	0	-758	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	448	-5.48	0.98	12	0.04	-644.00	3613.00	7200	20220708	-50.97	2585	20230412	36.56	4495	-21.47	20230530	2585	36.56	20230412	7200	-50.97	20220708	2585	36.56	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
67	20230620	090108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-45	5	-1.28	746470	214	0.34	3465	3470	3465	4560	2460	3510	3465.10	0.53	0	-6	3596	3552	3496	3452	3396	3575	3475	63	1050	500	2310	5	1	12686562	440	-5.38	0.96	12	0.00	-644.00	3613.00	7200	20220708	-51.88	2585	20230412	34.04	4495	-22.91	20230530	2585	34.04	20230412	7200	-51.88	20220708	2585	34.04	20230412	1.59	N	227100	500	63 억	67593	N	N	N	N
68	20230619	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-35	5	-0.99	215092945	61792	48.45	3450	3540	3440	4605	2485	3545	3480.92	0.52	0	2136	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	445	-5.45	0.97	12	0.49	-644.00	3613.00	7200	20220708	-51.25	2585	20230412	35.78	4495	-21.91	20230530	2585	35.78	20230412	7200	-51.25	20220708	2585	35.78	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
69	20230619	150209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-45	5	-1.27	198901860	57176	44.83	3450	3540	3440	4605	2485	3545	3478.76	0.52	0	1315	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	444	-5.43	0.97	12	0.45	-644.00	3613.00	7200	20220708	-51.39	2585	20230412	35.40	4495	-22.14	20230530	2585	35.40	20230412	7200	-51.39	20220708	2585	35.40	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
70	20230619	140155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-45	5	-1.27	161591180	46481	36.44	3450	3540	3440	4605	2485	3545	3476.50	0.52	0	-681	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	444	-5.43	0.97	12	0.37	-644.00	3613.00	7200	20220708	-51.39	2585	20230412	35.40	4495	-22.14	20230530	2585	35.40	20230412	7200	-51.39	20220708	2585	35.40	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
71	20230619	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-60	5	-1.69	146512480	42154	33.05	3450	3540	3440	4605	2485	3545	3475.65	0.52	0	-390	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	442	-5.41	0.96	12	0.33	-644.00	3613.00	7200	20220708	-51.60	2585	20230412	34.82	4495	-22.47	20230530	2585	34.82	20230412	7200	-51.60	20220708	2585	34.82	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
72	20230619	120320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-55	5	-1.55	144715590	41638	32.65	3450	3540	3440	4605	2485	3545	3475.57	0.52	0	55	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	443	-5.42	0.97	12	0.33	-644.00	3613.00	7200	20220708	-51.53	2585	20230412	35.01	4495	-22.36	20230530	2585	35.01	20230412	7200	-51.53	20220708	2585	35.01	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
73	20230619	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-95	5	-2.68	141314795	40665	31.88	3450	3540	3440	4605	2485	3545	3475.10	0.52	0	-122	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	438	-5.36	0.95	12	0.32	-644.00	3613.00	7200	20220708	-52.08	2585	20230412	33.46	4495	-23.25	20230530	2585	33.46	20230412	7200	-52.08	20220708	2585	33.46	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
74	20230619	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-30	5	-0.85	108435225	31253	24.50	3450	3540	3440	4605	2485	3545	3469.59	0.52	0	42	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	446	-5.46	0.97	12	0.25	-644.00	3613.00	7200	20220708	-51.18	2585	20230412	35.98	4495	-21.80	20230530	2585	35.98	20230412	7200	-51.18	20220708	2585	35.98	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
75	20230619	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-20	5	-0.56	37607390	10853	8.51	3450	3540	3450	4605	2485	3545	3465.16	0.52	0	1351	3775	3660	3555	3440	3335	3607	3387	63	1060	500	2330	5	1	12686562	447	-5.47	0.98	12	0.09	-644.00	3613.00	7200	20220708	-51.04	2585	20230412	36.36	4495	-21.58	20230530	2585	36.36	20230412	7200	-51.04	20220708	2585	36.36	20230412	1.63	N	227100	500	63 억	65910	N	N	N	N
76	20230616	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-40	5	-1.12	447606595	126976	89.68	3585	3670	3450	4660	2510	3585	3525.13	0.52	0	63	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	450	-5.50	0.98	12	1.00	-644.00	3613.00	7200	20220708	-50.76	2585	20230412	37.14	4495	-21.13	20230530	2585	37.14	20230412	7200	-50.76	20220708	2585	37.14	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
77	20230616	150204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-75	5	-2.09	421882740	119694	84.54	3585	3670	3450	4660	2510	3585	3524.68	0.52	0	1290	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	445	-5.45	0.97	12	0.94	-644.00	3613.00	7200	20220708	-51.25	2585	20230412	35.78	4495	-21.91	20230530	2585	35.78	20230412	7200	-51.25	20220708	2585	35.78	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
78	20230616	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-75	5	-2.09	385138435	109285	77.19	3585	3670	3450	4660	2510	3585	3524.17	0.52	0	2152	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	445	-5.45	0.97	12	0.86	-644.00	3613.00	7200	20220708	-51.25	2585	20230412	35.78	4495	-21.91	20230530	2585	35.78	20230412	7200	-51.25	20220708	2585	35.78	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
79	20230616	130115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-95	5	-2.65	258521370	72926	51.51	3585	3670	3490	4660	2510	3585	3544.98	0.52	0	-22	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	443	-5.42	0.97	12	0.57	-644.00	3613.00	7200	20220708	-51.53	2585	20230412	35.01	4495	-22.36	20230530	2585	35.01	20230412	7200	-51.53	20220708	2585	35.01	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
80	20230616	121037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-60	5	-1.67	183451400	51500	36.37	3585	3670	3490	4660	2510	3585	3562.16	0.52	0	323	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	447	-5.47	0.98	12	0.41	-644.00	3613.00	7200	20220708	-51.04	2585	20230412	36.36	4495	-21.58	20230530	2585	36.36	20230412	7200	-51.04	20220708	2585	36.36	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
81	20230616	110141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-45	5	-1.26	150953105	42304	29.88	3585	3670	3490	4660	2510	3585	3568.29	0.52	0	335	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	449	-5.50	0.98	12	0.33	-644.00	3613.00	7200	20220708	-50.83	2585	20230412	36.94	4495	-21.25	20230530	2585	36.94	20230412	7200	-50.83	20220708	2585	36.94	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
82	20230616	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	5	2	0.14	96369060	27174	19.19	3585	3595	3490	4660	2510	3585	3546.37	0.52	0	3401	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	455	-5.57	0.99	12	0.21	-644.00	3613.00	7200	20220708	-50.14	2585	20230412	38.88	4495	-20.13	20230530	2585	38.88	20230412	7200	-50.14	20220708	2585	38.88	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
83	20230616	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-55	5	-1.53	3988345	1122	0.79	3585	3585	3530	4660	2510	3585	3554.67	0.52	0	30	3835	3710	3615	3490	3395	3662	3442	63	1075	500	2360	5	1	12686562	448	-5.48	0.98	12	0.01	-644.00	3613.00	7200	20220708	-50.97	2585	20230412	36.56	4495	-21.47	20230530	2585	36.56	20230412	7200	-50.97	20220708	2585	36.56	20230412	1.62	N	227100	500	63 억	66234	N	N	N	N
84	20230615	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-115	5	-3.13	459603920	128351	85.20	3680	3740	3520	4770	2570	3670	3580.84	0.46	0	9489	4010	3840	3730	3560	3450	3785	3505	63	1100	500	2420	5	1	12686562	451	-5.52	0.98	12	1.01	-644.00	3613.00	7200	20220708	-50.63	2585	20230412	37.52	4495	-20.91	20230530	2585	37.52	20230412	7200	-50.63	20220708	2585	37.52	20230412	1.59	N	227100	500	63 억	58902	N	N	N	N
85	20230615	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-100	5	-2.72	328518300	91283	60.60	3680	3740	3525	4770	2570	3670	3598.90	0.46	0	10296	4010	3840	3730	3560	3450	3785	3505	63	1100	500	2420	5	1	12686562	453	-5.54	0.99	12	0.72	-644.00	3613.00	7200	20220708	-50.42	2585	20230412	38.10	4495	-20.58	20230530	2585	38.10	20230412	7200	-50.42	20220708	2585	38.10	20230412	1.59	N	227100	500	63 억	58902	N	N	N	N
86	20230615	130302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-115	5	-3.13	284041095	78753	52.28	3680	3740	3525	4770	2570	3670	3606.73	0.46	0	8686	4010	3840	3730	3560	3450	3785	3505	63	1100	500	2420	5	1	12686562	451	-5.52	0.98	12	0.62	-644.00	3613.00	7200	20220708	-50.63	2585	20230412	37.52	4495	-20.91	20230530	2585	37.52	20230412	7200	-50.63	20220708	2585	37.52	20230412	1.59	N	227100	500	63 억	58902	N	N	N	N
87	20230615	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-100	5	-2.72	263398845	72994	48.46	3680	3740	3525	4770	2570	3670	3608.50	0.46	0	6903	4010	3840	3730	3560	3450	3785	3505	63	1100	500	2420	5	1	12686562	453	-5.54	0.99	12	0.58	-644.00	3613.00	7200	20220708	-50.42	2585	20230412	38.10	4495	-20.58	20230530	2585	38.10	20230412	7200	-50.42	20220708	2585	38.10	20230412	1.59	N	227100	500	63 억	58902	N	N	N	N
88	20230615	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-100	5	-2.72	198830460	54865	36.42	3680	3740	3530	4770	2570	3670	3623.99	0.46	0	-1511	4010	3840	3730	3560	3450	3785	3505	63	1100	500	2420	5	1	12686562	453	-5.54	0.99	12	0.43	-644.00	3613.00	7200	20220708	-50.42	2585	20230412	38.10	4495	-20.58	20230530	2585	38.10	20230412	7200	-50.42	20220708	2585	38.10	20230412	1.59	N	227100	500	63 억	58902	N	N	N	N
89	20230611	184640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-60	5	-1.44	1365727170	325645	276.10	4175	4400	4035	5410	2920	4165	4193.92	0.88	-30682	-29904	4321	4242	4156	4077	3991	4282	4117	63	1245	500	2740	5	1	12686562	521	-6.37	1.14	12	2.57	-644.00	3613.00	7200	20220708	-42.99	2585	20230412	58.80	4495	-8.68	20230530	2585	58.80	20230412	7200	-42.99	20220708	2585	58.80	20230412	1.24	N	227100	500	63 억	112059	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History