KissMeData/032820/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1454	3	2	0.21	1104454629	765509	59.60	1451	1457	1432	1886	1016	1451	1442.77	1.53	0	69263	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2204	66.09	2.29	12	0.51	22.00	634.00	2440	20220630	-40.41	1245	20221013	16.79	1920	-24.27	20230420	1245	16.79	20230103	2440	-40.41	20220630	1245	16.79	20221013	1.90	N	032820	500	757 억	2326121	N	N	681	N	N
3	20230630	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	0	3	0.00	1029721181	714052	55.60	1451	1457	1432	1886	1016	1451	1442.08	1.53	0	71762	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2199	65.95	2.29	12	0.47	22.00	634.00	2440	20220630	-40.53	1245	20221013	16.55	1920	-24.43	20230420	1245	16.55	20230103	2440	-40.53	20220630	1245	16.55	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
4	20230630	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-11	5	-0.76	835566084	579416	45.11	1451	1457	1432	1886	1016	1451	1442.08	1.53	0	25827	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2183	65.45	2.27	12	0.38	22.00	634.00	2440	20220630	-40.98	1245	20221013	15.66	1920	-25.00	20230420	1245	15.66	20230103	2440	-40.98	20220630	1245	15.66	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
5	20230630	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-8	5	-0.55	732401745	507866	39.54	1451	1457	1432	1886	1016	1451	1442.12	1.53	0	24089	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2187	65.59	2.28	12	0.34	22.00	634.00	2440	20220630	-40.86	1245	20221013	15.90	1920	-24.84	20230420	1245	15.90	20230103	2440	-40.86	20220630	1245	15.90	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
6	20230630	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-8	5	-0.55	605677775	419924	32.70	1451	1457	1432	1886	1016	1451	1442.35	1.53	0	41971	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2187	65.59	2.28	12	0.28	22.00	634.00	2440	20220630	-40.86	1245	20221013	15.90	1920	-24.84	20230420	1245	15.90	20230103	2440	-40.86	20220630	1245	15.90	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
7	20230630	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	-9	5	-0.62	546940191	379226	29.53	1451	1457	1432	1886	1016	1451	1442.25	1.53	0	49597	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2186	65.55	2.27	12	0.25	22.00	634.00	2440	20220630	-40.90	1245	20221013	15.82	1920	-24.90	20230420	1245	15.82	20230103	2440	-40.90	20220630	1245	15.82	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
8	20230630	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1446	-5	5	-0.34	398186217	276355	21.52	1451	1457	1432	1886	1016	1451	1440.85	1.53	0	17878	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2192	65.73	2.28	12	0.18	22.00	634.00	2440	20220630	-40.74	1245	20221013	16.14	1920	-24.69	20230420	1245	16.14	20230103	2440	-40.74	20220630	1245	16.14	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
9	20230630	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-1	5	-0.07	45333942	31237	2.43	1451	1457	1448	1886	1016	1451	1451.29	1.53	0	-1159	1513	1481	1465	1433	1417	1474	1426	758	435	500	1070	1	1	151563060	2198	65.91	2.29	12	0.02	22.00	634.00	2440	20220630	-40.57	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2440	-40.57	20220630	1245	16.47	20221013	1.90	N	032820	500	757 억	2326121	N	N	3725	N	N
10	20230629	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	-39	5	-2.62	1871278168	1278163	120.80	1489	1497	1449	1937	1043	1490	1464.06	1.56	0	-37916	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2199	65.95	2.29	12	0.84	22.00	634.00	2440	20220630	-40.53	1245	20221013	16.55	1920	-24.43	20230420	1245	16.55	20230103	2440	-40.53	20220630	1245	16.55	20221013	1.87	N	032820	500	757 억	2364087	N	N	3725	N	N
11	20230629	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1450	-40	5	-2.68	1724479835	1176939	111.24	1489	1497	1450	1937	1043	1490	1465.22	1.56	0	-36919	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2198	65.91	2.29	12	0.78	22.00	634.00	2440	20220630	-40.57	1245	20221013	16.47	1920	-24.48	20230420	1245	16.47	20230103	2440	-40.57	20220630	1245	16.47	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
12	20230629	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1455	-35	5	-2.35	1540686743	1050375	99.27	1489	1497	1451	1937	1043	1490	1466.80	1.56	0	-19951	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2205	66.14	2.29	12	0.69	22.00	634.00	2440	20220630	-40.37	1245	20221013	16.87	1920	-24.22	20230420	1245	16.87	20230103	2440	-40.37	20220630	1245	16.87	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
13	20230629	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	-30	5	-2.01	1356196952	923519	87.29	1489	1497	1451	1937	1043	1490	1468.51	1.56	0	-10475	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2213	66.36	2.30	12	0.61	22.00	634.00	2440	20220630	-40.16	1245	20221013	17.27	1920	-23.96	20230420	1245	17.27	20230103	2440	-40.16	20220630	1245	17.27	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
14	20230629	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	-25	5	-1.68	1003147708	681356	64.40	1489	1497	1462	1937	1043	1490	1472.28	1.56	0	-11700	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2220	66.59	2.31	12	0.45	22.00	634.00	2440	20220630	-39.96	1245	20221013	17.67	1920	-23.70	20230420	1245	17.67	20230103	2440	-39.96	20220630	1245	17.67	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
15	20230629	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	-24	5	-1.61	776680112	526598	49.77	1489	1497	1464	1937	1043	1490	1474.90	1.56	0	-16543	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2222	66.64	2.31	12	0.35	22.00	634.00	2440	20220630	-39.92	1245	20221013	17.75	1920	-23.65	20230420	1245	17.75	20230103	2440	-39.92	20220630	1245	17.75	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
16	20230629	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1470	-20	5	-1.34	466896757	315605	29.83	1489	1497	1465	1937	1043	1490	1479.37	1.56	0	-13744	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2228	66.82	2.32	12	0.21	22.00	634.00	2440	20220630	-39.75	1245	20221013	18.07	1920	-23.44	20230420	1245	18.07	20230103	2440	-39.75	20220630	1245	18.07	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
17	20230629	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1490	0	3	0.00	37446557	25151	2.38	1489	1491	1484	1937	1043	1490	1488.87	1.56	0	1896	1539	1514	1502	1477	1465	1508	1471	758	447	500	1100	1	1	151563060	2258	67.73	2.35	12	0.02	22.00	634.00	2440	20220630	-38.93	1245	20221013	19.68	1920	-22.40	20230420	1245	19.68	20230103	2440	-38.93	20220630	1245	19.68	20221013	1.87	N	032820	500	757 억	2364087	N	N	276	N	N
18	20230628	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1490	-20	5	-1.32	1574000584	1048248	191.39	1527	1527	1490	1963	1057	1510	1501.61	1.65	0	-130174	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2258	67.73	2.35	12	0.69	22.00	634.00	2440	20220630	-38.93	1245	20221013	19.68	1920	-22.40	20230420	1245	19.68	20230103	2440	-38.93	20220630	1245	19.68	20221013	1.86	N	032820	500	757 억	2494257	N	N	276	N	N
19	20230628	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1497	-13	5	-0.86	1381068469	918980	167.79	1527	1527	1494	1963	1057	1510	1502.83	1.65	0	-129447	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2269	68.05	2.36	12	0.61	22.00	634.00	2440	20220630	-38.65	1245	20221013	20.24	1920	-22.03	20230420	1245	20.24	20230103	2440	-38.65	20220630	1245	20.24	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
20	20230628	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-10	5	-0.66	1262134101	839611	153.30	1527	1527	1494	1963	1057	1510	1503.24	1.65	0	-123043	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2273	68.18	2.37	12	0.55	22.00	634.00	2440	20220630	-38.52	1245	20221013	20.48	1920	-21.88	20230420	1245	20.48	20230103	2440	-38.52	20220630	1245	20.48	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
21	20230628	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1499	-11	5	-0.73	914885321	607514	110.92	1527	1527	1499	1963	1057	1510	1505.95	1.65	0	-94418	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2272	68.14	2.36	12	0.40	22.00	634.00	2440	20220630	-38.57	1245	20221013	20.40	1920	-21.93	20230420	1245	20.40	20230103	2440	-38.57	20220630	1245	20.40	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
22	20230628	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1502	-8	5	-0.53	725566520	481396	87.89	1527	1527	1500	1963	1057	1510	1507.21	1.65	0	-81677	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2276	68.27	2.37	12	0.32	22.00	634.00	2440	20220630	-38.44	1245	20221013	20.64	1920	-21.77	20230420	1245	20.64	20230103	2440	-38.44	20220630	1245	20.64	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
23	20230628	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1505	-5	5	-0.33	538452854	356807	65.15	1527	1527	1501	1963	1057	1510	1509.09	1.65	0	-73083	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2281	68.41	2.37	12	0.24	22.00	634.00	2440	20220630	-38.32	1245	20221013	20.88	1920	-21.61	20230420	1245	20.88	20230103	2440	-38.32	20220630	1245	20.88	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
24	20230628	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1504	-6	5	-0.40	363199542	240334	43.88	1527	1527	1502	1963	1057	1510	1511.23	1.65	0	-58696	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2280	68.36	2.37	12	0.16	22.00	634.00	2440	20220630	-38.36	1245	20221013	20.80	1920	-21.67	20230420	1245	20.80	20230103	2440	-38.36	20220630	1245	20.80	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
25	20230628	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1523	13	2	0.86	40537143	26564	4.85	1527	1527	1518	1963	1057	1510	1526.02	1.65	0	-12991	1530	1520	1513	1503	1496	1525	1508	758	453	500	1110	1	1	151563060	2308	69.23	2.40	12	0.02	22.00	634.00	2440	20220630	-37.58	1245	20221013	22.33	1920	-20.68	20230420	1245	22.33	20230103	2440	-37.58	20220630	1245	22.33	20221013	1.86	N	032820	500	757 억	2494257	N	N	1368	N	N
26	20230627	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	2	2	0.13	817498670	541098	60.06	1508	1523	1506	1960	1056	1508	1510.82	1.65	0	-7205	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2289	68.64	2.38	12	0.36	22.00	634.00	2440	20220630	-38.11	1245	20221013	21.29	1920	-21.35	20230420	1245	21.29	20230103	2440	-38.11	20220630	1245	21.29	20221013	1.86	N	032820	500	757 억	2501361	N	N	1368	N	N
27	20230627	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	1	2	0.07	728142861	481889	53.49	1508	1523	1506	1960	1056	1508	1511.02	1.65	0	-7196	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2287	68.59	2.38	12	0.32	22.00	634.00	2440	20220630	-38.16	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2440	-38.16	20220630	1245	21.20	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
28	20230627	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	1	2	0.07	617162712	408342	45.33	1508	1523	1506	1960	1056	1508	1511.39	1.65	0	536	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2287	68.59	2.38	12	0.27	22.00	634.00	2440	20220630	-38.16	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2440	-38.16	20220630	1245	21.20	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
29	20230627	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	4	2	0.27	509474520	336992	37.41	1508	1523	1506	1960	1056	1508	1511.83	1.65	0	7880	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2292	68.73	2.38	12	0.22	22.00	634.00	2440	20220630	-38.03	1245	20221013	21.45	1920	-21.25	20230420	1245	21.45	20230103	2440	-38.03	20220630	1245	21.45	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
30	20230627	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	4	2	0.27	464520934	307240	34.10	1508	1523	1506	1960	1056	1508	1511.92	1.65	0	18422	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2292	68.73	2.38	12	0.20	22.00	634.00	2440	20220630	-38.03	1245	20221013	21.45	1920	-21.25	20230420	1245	21.45	20230103	2440	-38.03	20220630	1245	21.45	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
31	20230627	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	9	2	0.60	380839854	252034	27.98	1508	1519	1506	1960	1056	1508	1511.07	1.65	0	30585	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2299	68.95	2.39	12	0.17	22.00	634.00	2440	20220630	-37.83	1245	20221013	21.85	1920	-20.99	20230420	1245	21.85	20230103	2440	-37.83	20220630	1245	21.85	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
32	20230627	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1510	2	2	0.13	154270380	102099	11.33	1508	1519	1507	1960	1056	1508	1510.99	1.65	0	-6553	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2289	68.64	2.38	12	0.07	22.00	634.00	2440	20220630	-38.11	1245	20221013	21.29	1920	-21.35	20230420	1245	21.29	20230103	2440	-38.11	20220630	1245	21.29	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
33	20230627	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	1	2	0.07	23973239	15890	1.76	1508	1519	1508	1960	1056	1508	1508.70	1.65	0	3015	1556	1532	1515	1491	1474	1544	1503	758	452	500	1110	1	1	151563060	2287	68.59	2.38	12	0.01	22.00	634.00	2440	20220630	-38.16	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2440	-38.16	20220630	1245	21.20	20221013	1.86	N	032820	500	757 억	2501361	N	N	0	N	N
34	20230626	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-13	5	-0.85	1344951423	890338	106.61	1504	1539	1498	1977	1065	1521	1510.62	1.65	0	10028	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2286	68.55	2.38	12	0.59	22.00	634.00	2440	20220630	-38.20	1245	20221013	21.12	1920	-21.46	20230420	1245	21.12	20230103	2440	-38.20	20220630	1245	21.12	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
35	20230626	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-13	5	-0.85	1213192475	802915	96.14	1504	1539	1498	1977	1065	1521	1510.98	1.65	0	9592	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2286	68.55	2.38	12	0.53	22.00	634.00	2440	20220630	-38.20	1245	20221013	21.12	1920	-21.46	20230420	1245	21.12	20230103	2440	-38.20	20220630	1245	21.12	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
36	20230626	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-12	5	-0.79	999697454	661448	79.20	1504	1539	1498	1977	1065	1521	1511.38	1.65	0	-53527	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2287	68.59	2.38	12	0.44	22.00	634.00	2440	20220630	-38.16	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2440	-38.16	20220630	1245	21.20	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
37	20230626	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-5	5	-0.33	739406541	488966	58.55	1504	1539	1498	1977	1065	1521	1512.18	1.65	0	-46856	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2298	68.91	2.39	12	0.32	22.00	634.00	2440	20220630	-37.87	1245	20221013	21.77	1920	-21.04	20230420	1245	21.77	20230103	2440	-37.87	20220630	1245	21.77	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
38	20230626	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	-2	5	-0.13	665845816	440522	52.75	1504	1539	1498	1977	1065	1521	1511.49	1.65	0	-30415	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2302	69.05	2.40	12	0.29	22.00	634.00	2440	20220630	-37.75	1245	20221013	22.01	1920	-20.89	20230420	1245	22.01	20230103	2440	-37.75	20220630	1245	22.01	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
39	20230626	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-7	5	-0.46	568588200	376453	45.08	1504	1539	1498	1977	1065	1521	1510.38	1.65	0	-42419	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2295	68.82	2.39	12	0.25	22.00	634.00	2440	20220630	-37.95	1245	20221013	21.61	1920	-21.15	20230420	1245	21.61	20230103	2440	-37.95	20220630	1245	21.61	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
40	20230626	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	-1	5	-0.07	398713691	264366	31.65	1504	1539	1498	1977	1065	1521	1508.19	1.65	0	-37874	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2304	69.09	2.40	12	0.17	22.00	634.00	2440	20220630	-37.70	1245	20221013	22.09	1920	-20.83	20230420	1245	22.09	20230103	2440	-37.70	20220630	1245	22.09	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
41	20230626	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-12	5	-0.79	46893174	31134	3.73	1504	1516	1504	1977	1065	1521	1506.17	1.65	0	-1635	1562	1541	1528	1507	1494	1535	1501	758	456	500	1120	1	1	151563060	2287	68.59	2.38	12	0.02	22.00	634.00	2440	20220630	-38.16	1245	20221013	21.20	1920	-21.41	20230420	1245	21.20	20230103	2440	-38.16	20220630	1245	21.20	20221013	1.89	N	032820	500	757 억	2493321	N	N	0	N	N
42	20230623	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-17	5	-1.11	1259462338	827757	62.10	1540	1549	1515	1999	1077	1538	1521.53	1.72	0	-114742	1582	1559	1547	1524	1512	1554	1519	758	461	500	1130	1	1	151563060	2305	69.14	2.40	12	0.55	22.00	634.00	2440	20220630	-37.66	1245	20221013	22.17	1920	-20.78	20230420	1245	22.17	20230103	2440	-37.66	20220630	1245	22.17	20221013	1.81	N	032820	500	757 억	2605553	N	N	933	N	N
43	20230623	140313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	-19	5	-1.24	1072524832	704683	52.87	1540	1549	1515	1999	1077	1538	1521.99	1.72	0	-108554	1582	1559	1547	1524	1512	1554	1519	758	461	500	1130	1	1	151563060	2302	69.05	2.40	12	0.46	22.00	634.00	2440	20220630	-37.75	1245	20221013	22.01	1920	-20.89	20230420	1245	22.01	20230103	2440	-37.75	20220630	1245	22.01	20221013	1.81	N	032820	500	757 억	2605553	N	N	933	N	N
44	20230622	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1538	-32	5	-2.04	2052029388	1324800	118.87	1570	1570	1535	2040	1099	1570	1548.97	1.93	0	-323379	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2331	69.91	2.43	12	0.87	22.00	634.00	2440	20220630	-36.97	1245	20221013	23.53	1920	-19.90	20230420	1245	23.53	20230103	2440	-36.97	20220630	1245	23.53	20221013	1.78	N	032820	500	757 억	2928929	N	N	933	N	N
45	20230622	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-29	5	-1.85	1871895267	1207558	108.35	1570	1570	1538	2040	1099	1570	1550.15	1.93	0	-315255	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2336	70.05	2.43	12	0.80	22.00	634.00	2440	20220630	-36.84	1245	20221013	23.78	1920	-19.74	20230420	1245	23.78	20230103	2440	-36.84	20220630	1245	23.78	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
46	20230622	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1542	-28	5	-1.78	1616323777	1041649	93.46	1570	1570	1540	2040	1099	1570	1551.70	1.93	0	-297054	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2337	70.09	2.43	12	0.69	22.00	634.00	2440	20220630	-36.80	1245	20221013	23.86	1920	-19.69	20230420	1245	23.86	20230103	2440	-36.80	20220630	1245	23.86	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
47	20230622	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1545	-25	5	-1.59	1392475187	896519	80.44	1570	1570	1541	2040	1099	1570	1553.20	1.93	0	-256398	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2342	70.23	2.44	12	0.59	22.00	634.00	2440	20220630	-36.68	1245	20221013	24.10	1920	-19.53	20230420	1245	24.10	20230103	2440	-36.68	20220630	1245	24.10	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
48	20230622	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1552	-18	5	-1.15	934385370	600600	53.89	1570	1570	1551	2040	1099	1570	1555.75	1.93	0	-95470	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2352	70.55	2.45	12	0.40	22.00	634.00	2440	20220630	-36.39	1245	20221013	24.66	1920	-19.17	20230420	1245	24.66	20230103	2440	-36.39	20220630	1245	24.66	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
49	20230622	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-17	5	-1.08	714846238	459506	41.23	1570	1570	1551	2040	1099	1570	1555.68	1.93	0	-56711	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2354	70.59	2.45	12	0.30	22.00	634.00	2440	20220630	-36.35	1245	20221013	24.74	1920	-19.11	20230420	1245	24.74	20230103	2440	-36.35	20220630	1245	24.74	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
50	20230622	100250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	-14	5	-0.89	395706989	254123	22.80	1570	1570	1551	2040	1099	1570	1557.15	1.93	0	-13090	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2358	70.73	2.45	12	0.17	22.00	634.00	2440	20220630	-36.23	1245	20221013	24.98	1920	-18.96	20230420	1245	24.98	20230103	2440	-36.23	20220630	1245	24.98	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
51	20230622	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1554	-16	5	-1.02	129196878	82937	7.44	1570	1570	1551	2040	1099	1570	1557.77	1.93	0	7475	1624	1596	1583	1555	1542	1590	1549	758	470	500	1160	1	1	151563060	2355	70.64	2.45	12	0.05	22.00	634.00	2440	20220630	-36.31	1245	20221013	24.82	1920	-19.06	20230420	1245	24.82	20230103	2440	-36.31	20220630	1245	24.82	20221013	1.78	N	032820	500	757 억	2928929	N	N	962	N	N
52	20230621	160240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	-32	5	-2.00	1753940492	1104015	46.99	1608	1611	1570	2080	1122	1602	1588.64	2.04	0	-159051	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2380	71.36	2.48	12	0.73	22.00	634.00	2440	20220630	-35.66	1245	20221013	26.10	1920	-18.23	20230420	1245	26.10	20230103	2440	-35.66	20220630	1245	26.10	20221013	1.78	N	032820	500	757 억	3088095	N	N	962	N	N
53	20230621	150243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	-22	5	-1.37	1612754280	1014249	43.17	1608	1611	1574	2080	1122	1602	1590.04	2.04	0	-145342	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2395	71.82	2.49	12	0.67	22.00	634.00	2440	20220630	-35.25	1245	20221013	26.91	1920	-17.71	20230420	1245	26.91	20230103	2440	-35.25	20220630	1245	26.91	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
54	20230621	140308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	-21	5	-1.31	1354010637	850213	36.19	1608	1611	1579	2080	1122	1602	1592.50	2.04	0	-119443	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2396	71.86	2.49	12	0.56	22.00	634.00	2440	20220630	-35.20	1245	20221013	26.99	1920	-17.66	20230420	1245	26.99	20230103	2440	-35.20	20220630	1245	26.99	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
55	20230621	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	-21	5	-1.31	1152815624	723093	30.78	1608	1611	1579	2080	1122	1602	1594.23	2.04	0	-83737	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2396	71.86	2.49	12	0.48	22.00	634.00	2440	20220630	-35.20	1245	20221013	26.99	1920	-17.66	20230420	1245	26.99	20230103	2440	-35.20	20220630	1245	26.99	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
56	20230621	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1581	-21	5	-1.31	997981030	625144	26.61	1608	1611	1579	2080	1122	1602	1596.35	2.04	0	-77741	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2396	71.86	2.49	12	0.41	22.00	634.00	2440	20220630	-35.20	1245	20221013	26.99	1920	-17.66	20230420	1245	26.99	20230103	2440	-35.20	20220630	1245	26.99	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
57	20230621	110835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-10	5	-0.62	711930300	444649	18.93	1608	1611	1589	2080	1122	1602	1601.10	2.04	0	-55860	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2413	72.36	2.51	12	0.29	22.00	634.00	2440	20220630	-34.75	1245	20221013	27.87	1920	-17.08	20230420	1245	27.87	20230103	2440	-34.75	20220630	1245	27.87	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
58	20230621	100825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	5	2	0.31	494765234	308456	13.13	1608	1611	1595	2080	1122	1602	1604.04	2.04	0	-17238	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2436	73.05	2.53	12	0.20	22.00	634.00	2440	20220630	-34.14	1245	20221013	29.08	1920	-16.30	20230420	1245	29.08	20230103	2440	-34.14	20220630	1245	29.08	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
59	20230621	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	8	2	0.50	131181973	81840	3.48	1608	1611	1595	2080	1122	1602	1602.97	2.04	0	-35912	1670	1635	1612	1577	1554	1624	1566	758	479	500	1180	1	1	151563060	2440	73.18	2.54	12	0.05	22.00	634.00	2440	20220630	-34.02	1245	20221013	29.32	1920	-16.15	20230420	1245	29.32	20230103	2440	-34.02	20220630	1245	29.32	20221013	1.78	N	032820	500	757 억	3088095	N	N	483	N	N
60	20230620	160826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-10	5	-0.62	3777504160	2338804	108.50	1619	1647	1589	2095	1129	1612	1615.16	2.22	0	-270412	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2428	72.82	2.53	12	1.54	22.00	634.00	2440	20220630	-34.34	1245	20221013	28.67	1920	-16.56	20230420	1245	28.67	20230103	2440	-34.34	20220630	1245	28.67	20221013	1.76	N	032820	500	757 억	3370557	N	N	483	N	N
61	20230620	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-8	5	-0.50	3672835552	2273500	105.47	1619	1647	1589	2095	1129	1612	1615.50	2.22	0	-274427	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2431	72.91	2.53	12	1.50	22.00	634.00	2440	20220630	-34.26	1245	20221013	28.84	1920	-16.46	20230420	1245	28.84	20230103	2440	-34.26	20220630	1245	28.84	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
62	20230620	140116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	0	3	0.00	3434739695	2125042	98.58	1619	1647	1589	2095	1129	1612	1616.32	2.22	0	-272778	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2443	73.27	2.54	12	1.40	22.00	634.00	2440	20220630	-33.93	1245	20221013	29.48	1920	-16.04	20230420	1245	29.48	20230103	2440	-33.93	20220630	1245	29.48	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
63	20230620	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	-10	5	-0.62	3151808446	1948709	90.40	1619	1647	1589	2095	1129	1612	1617.38	2.22	0	-322975	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2428	72.82	2.53	12	1.29	22.00	634.00	2440	20220630	-34.34	1245	20221013	28.67	1920	-16.56	20230420	1245	28.67	20230103	2440	-34.34	20220630	1245	28.67	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
64	20230620	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	-5	5	-0.31	2957312580	1827268	84.77	1619	1647	1589	2095	1129	1612	1618.43	2.22	0	-287667	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2436	73.05	2.53	12	1.21	22.00	634.00	2440	20220630	-34.14	1245	20221013	29.08	1920	-16.30	20230420	1245	29.08	20230103	2440	-34.14	20220630	1245	29.08	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
65	20230620	110120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	2	2	0.12	2756545631	1702549	78.98	1619	1647	1589	2095	1129	1612	1619.07	2.22	0	-270973	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2446	73.36	2.55	12	1.12	22.00	634.00	2440	20220630	-33.85	1245	20221013	29.64	1920	-15.94	20230420	1245	29.64	20230103	2440	-33.85	20220630	1245	29.64	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
66	20230620	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1593	-19	5	-1.18	2348937576	1447585	67.16	1619	1647	1589	2095	1129	1612	1622.66	2.22	0	-250834	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2414	72.41	2.51	12	0.96	22.00	634.00	2440	20220630	-34.71	1245	20221013	27.95	1920	-17.03	20230420	1245	27.95	20230103	2440	-34.71	20220630	1245	27.95	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
67	20230620	090153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	-3	5	-0.19	144257218	89294	4.14	1619	1620	1608	2095	1129	1612	1615.53	2.22	0	-36894	1646	1628	1595	1577	1544	1638	1587	758	483	500	1190	1	1	151563060	2439	73.14	2.54	12	0.06	22.00	634.00	2440	20220630	-34.06	1245	20221013	29.24	1920	-16.20	20230420	1245	29.24	20230103	2440	-34.06	20220630	1245	29.24	20221013	1.76	N	032820	500	757 억	3370557	N	N	3946	N	N
68	20230619	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	38	2	2.41	3384289937	2114701	190.04	1581	1613	1562	2045	1102	1574	1600.36	1.94	0	415763	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2443	73.27	2.54	12	1.40	22.00	634.00	2440	20220630	-33.93	1245	20221013	29.48	1920	-16.04	20230420	1245	29.48	20230103	2440	-33.93	20220630	1245	29.48	20221013	1.78	N	032820	500	757 억	2944695	N	N	3946	N	N
69	20230619	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	29	2	1.84	3119034782	1949818	175.22	1581	1613	1562	2045	1102	1574	1599.66	1.94	0	410256	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2430	72.86	2.53	12	1.29	22.00	634.00	2440	20220630	-34.30	1245	20221013	28.76	1920	-16.51	20230420	1245	28.76	20230103	2440	-34.30	20220630	1245	28.76	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
70	20230619	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	28	2	1.78	2851936568	1783126	160.24	1581	1613	1562	2045	1102	1574	1599.41	1.94	0	407716	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2428	72.82	2.53	12	1.18	22.00	634.00	2440	20220630	-34.34	1245	20221013	28.67	1920	-16.56	20230420	1245	28.67	20230103	2440	-34.34	20220630	1245	28.67	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
71	20230619	130109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	37	2	2.35	2493516323	1559607	140.15	1581	1613	1562	2045	1102	1574	1598.82	1.94	0	403145	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2442	73.23	2.54	12	1.03	22.00	634.00	2440	20220630	-33.98	1245	20221013	29.40	1920	-16.09	20230420	1245	29.40	20230103	2440	-33.98	20220630	1245	29.40	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
72	20230619	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	29	2	1.84	2098007413	1313317	118.02	1581	1613	1562	2045	1102	1574	1597.49	1.94	0	297282	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2430	72.86	2.53	12	0.87	22.00	634.00	2440	20220630	-34.30	1245	20221013	28.76	1920	-16.51	20230420	1245	28.76	20230103	2440	-34.30	20220630	1245	28.76	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
73	20230619	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	31	2	1.97	1724455860	1080791	97.12	1581	1612	1562	2045	1102	1574	1595.56	1.94	0	245095	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2433	72.95	2.53	12	0.71	22.00	634.00	2440	20220630	-34.22	1245	20221013	28.92	1920	-16.41	20230420	1245	28.92	20230103	2440	-34.22	20220630	1245	28.92	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
74	20230619	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	31	2	1.97	1057798097	665752	59.83	1581	1606	1562	2045	1102	1574	1588.88	1.94	0	158371	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2433	72.95	2.53	12	0.44	22.00	634.00	2440	20220630	-34.22	1245	20221013	28.92	1920	-16.41	20230420	1245	28.92	20230103	2440	-34.22	20220630	1245	28.92	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
75	20230619	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	0	3	0.00	135018215	85949	7.72	1581	1585	1562	2045	1102	1574	1570.90	1.94	0	-13710	1605	1589	1564	1548	1523	1597	1556	758	471	500	1160	1	1	151563060	2386	71.55	2.48	12	0.06	22.00	634.00	2440	20220630	-35.49	1245	20221013	26.43	1920	-18.02	20230420	1245	26.43	20230103	2440	-35.49	20220630	1245	26.43	20221013	1.78	N	032820	500	757 억	2944695	N	N	9	N	N
76	20230616	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	24	2	1.55	1708274003	1094132	111.23	1550	1580	1539	2015	1085	1550	1561.29	1.74	0	300090	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2386	71.55	2.48	12	0.72	22.00	634.00	2440	20220630	-35.49	1245	20221013	26.43	1920	-18.02	20230420	1245	26.43	20230103	2440	-35.49	20220630	1245	26.43	20221013	1.75	N	032820	500	757 억	2637630	N	N	9	N	N
77	20230616	150500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1579	29	2	1.87	1552833300	995423	101.20	1550	1580	1539	2015	1085	1550	1559.97	1.74	0	265814	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2393	71.77	2.49	12	0.66	22.00	634.00	2440	20220630	-35.29	1245	20221013	26.83	1920	-17.76	20230420	1245	26.83	20230103	2440	-35.29	20220630	1245	26.83	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
78	20230616	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1573	23	2	1.48	1328654677	853091	86.73	1550	1577	1539	2015	1085	1550	1557.46	1.74	0	214056	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2384	71.50	2.48	12	0.56	22.00	634.00	2440	20220630	-35.53	1245	20221013	26.35	1920	-18.07	20230420	1245	26.35	20230103	2440	-35.53	20220630	1245	26.35	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
79	20230616	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1566	16	2	1.03	1060889835	682569	69.39	1550	1567	1539	2015	1085	1550	1554.26	1.74	0	180771	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2373	71.18	2.47	12	0.45	22.00	634.00	2440	20220630	-35.82	1245	20221013	25.78	1920	-18.44	20230420	1245	25.78	20230103	2440	-35.82	20220630	1245	25.78	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
80	20230616	120315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1559	9	2	0.58	937926388	603871	61.39	1550	1565	1539	2015	1085	1550	1553.19	1.74	0	167495	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2363	70.86	2.46	12	0.40	22.00	634.00	2440	20220630	-36.11	1245	20221013	25.22	1920	-18.80	20230420	1245	25.22	20230103	2440	-36.11	20220630	1245	25.22	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
81	20230616	110339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	6	2	0.39	806406332	519438	52.81	1550	1565	1539	2015	1085	1550	1552.46	1.74	0	140005	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2358	70.73	2.45	12	0.34	22.00	634.00	2440	20220630	-36.23	1245	20221013	24.98	1920	-18.96	20230420	1245	24.98	20230103	2440	-36.23	20220630	1245	24.98	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
82	20230616	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	10	2	0.65	626104817	403650	41.04	1550	1565	1539	2015	1085	1550	1551.11	1.74	0	132295	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2364	70.91	2.46	12	0.27	22.00	634.00	2440	20220630	-36.07	1245	20221013	25.30	1920	-18.75	20230420	1245	25.30	20230103	2440	-36.07	20220630	1245	25.30	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
83	20230616	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1558	8	2	0.52	45813011	29521	3.00	1550	1558	1550	2015	1085	1550	1551.88	1.74	0	-1042	1600	1574	1558	1532	1516	1567	1525	758	465	500	1140	1	1	151563060	2361	70.82	2.46	12	0.02	22.00	634.00	2440	20220630	-36.15	1245	20221013	25.14	1920	-18.85	20230420	1245	25.14	20230103	2440	-36.15	20220630	1245	25.14	20221013	1.75	N	032820	500	757 억	2637630	N	N	2961	N	N
84	20230615	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1542	-24	5	-1.53	1433784392	920954	61.56	1567	1584	1542	2035	1097	1566	1556.85	1.79	0	-71300	1641	1603	1575	1537	1509	1589	1523	758	469	500	1150	1	1	151563060	2337	70.09	2.43	12	0.61	22.00	634.00	2440	20220630	-36.80	1245	20221013	23.86	1920	-19.69	20230420	1245	23.86	20230103	2440	-36.80	20220630	1245	23.86	20221013	1.74	N	032820	500	757 억	2720322	N	N	1501	N	N
85	20230615	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1548	-18	5	-1.15	1257439200	806801	53.93	1567	1584	1542	2035	1097	1566	1558.55	1.79	0	-58486	1641	1603	1575	1537	1509	1589	1523	758	469	500	1150	1	1	151563060	2346	70.36	2.44	12	0.53	22.00	634.00	2440	20220630	-36.56	1245	20221013	24.34	1920	-19.38	20230420	1245	24.34	20230103	2440	-36.56	20220630	1245	24.34	20221013	1.74	N	032820	500	757 억	2720322	N	N	1501	N	N
86	20230615	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-15	5	-0.96	1140974316	731497	48.90	1567	1584	1542	2035	1097	1566	1559.78	1.79	0	-50494	1641	1603	1575	1537	1509	1589	1523	758	469	500	1150	1	1	151563060	2351	70.50	2.45	12	0.48	22.00	634.00	2440	20220630	-36.43	1245	20221013	24.58	1920	-19.22	20230420	1245	24.58	20230103	2440	-36.43	20220630	1245	24.58	20221013	1.74	N	032820	500	757 억	2720322	N	N	1501	N	N
87	20230615	120144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1557	-9	5	-0.57	966768418	619050	41.38	1567	1584	1542	2035	1097	1566	1561.70	1.79	0	-41313	1641	1603	1575	1537	1509	1589	1523	758	469	500	1150	1	1	151563060	2360	70.77	2.46	12	0.41	22.00	634.00	2440	20220630	-36.19	1245	20221013	25.06	1920	-18.91	20230420	1245	25.06	20230103	2440	-36.19	20220630	1245	25.06	20221013	1.74	N	032820	500	757 억	2720322	N	N	1501	N	N
88	20230615	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	-15	5	-0.96	725131818	462910	30.94	1567	1584	1551	2035	1097	1566	1566.46	1.79	0	-34655	1641	1603	1575	1537	1509	1589	1523	758	469	500	1150	1	1	151563060	2351	70.50	2.45	12	0.31	22.00	634.00	2440	20220630	-36.43	1245	20221013	24.58	1920	-19.22	20230420	1245	24.58	20230103	2440	-36.43	20220630	1245	24.58	20221013	1.74	N	032820	500	757 억	2720322	N	N	1501	N	N
89	20230611	184853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	22	2	1.39	8293046987	5111161	330.19	1585	1660	1582	2060	1110	1585	1622.82	1.76	-25824	-92025	1631	1608	1590	1567	1549	1619	1578	758	475	500	1170	1	1	151563060	2436	73.05	2.53	12	3.37	22.00	634.00	2615	20220608	-38.55	1245	20221013	29.08	1920	-16.30	20230420	1245	29.08	20230103	2485	-35.33	20220609	1245	29.08	20221013	1.50	N	032820	500	757 억	2668710	N	N	2313	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History