KissMeData/361670/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-20	5	-0.29	40499540	5888	54.95	6830	6930	6830	8970	4830	6900	6878.32	2.39	0	-12	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	390	-38.01	1.54	12	0.10	-181.00	4467.00	11000	20220906	-37.45	5880	20221013	17.01	9280	-25.86	20230320	6750	1.93	20230314	11000	-37.45	20220906	5880	17.01	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
3	20230630	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	10	2	0.14	30146490	4387	40.94	6830	6930	6830	8970	4830	6900	6871.78	2.39	0	45	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	392	-38.18	1.55	12	0.08	-181.00	4467.00	11000	20220906	-37.18	5880	20221013	17.52	9280	-25.54	20230320	6750	2.37	20230314	11000	-37.18	20220906	5880	17.52	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
4	20230630	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	20	2	0.29	24706700	3600	33.59	6830	6930	6830	8970	4830	6900	6862.97	2.39	0	53	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	392	-38.23	1.55	12	0.06	-181.00	4467.00	11000	20220906	-37.09	5880	20221013	17.69	9280	-25.43	20230320	6750	2.52	20230314	11000	-37.09	20220906	5880	17.69	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
5	20230630	131102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	0	3	0.00	23656890	3448	32.18	6830	6900	6830	8970	4830	6900	6861.05	2.39	0	54	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	391	-38.12	1.54	12	0.06	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
6	20230630	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-20	5	-0.29	19650750	2867	26.75	6830	6900	6830	8970	4830	6900	6854.12	2.39	0	54	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	390	-38.01	1.54	12	0.05	-181.00	4467.00	11000	20220906	-37.45	5880	20221013	17.01	9280	-25.86	20230320	6750	1.93	20230314	11000	-37.45	20220906	5880	17.01	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
7	20230630	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-10	5	-0.14	17689380	2582	24.09	6830	6900	6830	8970	4830	6900	6851.04	2.39	0	56	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	391	-38.07	1.54	12	0.05	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6750	2.07	20230314	11000	-37.36	20220906	5880	17.18	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
8	20230630	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-10	5	-0.14	12048110	1760	16.42	6830	6900	6830	8970	4830	6900	6845.52	2.39	0	-227	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	391	-38.07	1.54	12	0.03	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6750	2.07	20230314	11000	-37.36	20220906	5880	17.18	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
9	20230630	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	-50	5	-0.72	5277260	771	7.19	6830	6900	6830	8970	4830	6900	6844.70	2.39	0	97	6980	6940	6900	6860	6820	6920	6840	28	2070	500	4270	10	1	5667658	388	-37.85	1.53	12	0.01	-181.00	4467.00	11000	20220906	-37.73	5880	20221013	16.50	9280	-26.19	20230320	6750	1.48	20230314	11000	-37.73	20220906	5880	16.50	20221013	1.75	N	361670	500	28 억	135395	N	N	N	N
10	20230629	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	72615690	10539	40.16	6940	6940	6860	9020	4860	6940	6890.19	2.44	0	-3093	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.12	1.54	12	0.19	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
11	20230629	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-30	5	-0.43	69404680	10073	38.39	6940	6940	6860	9020	4860	6940	6890.17	2.44	0	-3093	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	392	-38.18	1.55	12	0.18	-181.00	4467.00	11000	20220906	-37.18	5880	20221013	17.52	9280	-25.54	20230320	6750	2.37	20230314	11000	-37.18	20220906	5880	17.52	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
12	20230629	141056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-50	5	-0.72	64712560	9391	35.79	6940	6940	6860	9020	4860	6940	6890.91	2.44	0	-3052	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.07	1.54	12	0.17	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6750	2.07	20230314	11000	-37.36	20220906	5880	17.18	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
13	20230629	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-50	5	-0.72	55857010	8105	30.89	6940	6940	6860	9020	4860	6940	6891.67	2.44	0	-3039	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.07	1.54	12	0.14	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6750	2.07	20230314	11000	-37.36	20220906	5880	17.18	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
14	20230629	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	54794610	7951	30.30	6940	6940	6860	9020	4860	6940	6891.54	2.44	0	-3039	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.12	1.54	12	0.14	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
15	20230629	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	52277330	7585	28.91	6940	6940	6860	9020	4860	6940	6892.20	2.44	0	-2921	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.12	1.54	12	0.13	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
16	20230629	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	30651750	4454	16.97	6940	6940	6860	9020	4860	6940	6881.85	2.44	0	-938	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	391	-38.12	1.54	12	0.08	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
17	20230629	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-20	5	-0.29	4194840	607	2.31	6940	6940	6870	9020	4860	6940	6910.77	2.44	0	-14	7273	7106	7023	6856	6773	7065	6815	28	2080	500	4300	10	1	5667658	392	-38.23	1.55	12	0.01	-181.00	4467.00	11000	20220906	-37.09	5880	20221013	17.69	9280	-25.43	20230320	6750	2.52	20230314	11000	-37.09	20220906	5880	17.69	20221013	1.75	N	361670	500	28 억	138481	N	N	N	N
18	20230628	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	-190	5	-2.66	183451960	26241	533.03	7130	7190	6940	9260	5000	7130	6992.88	2.46	0	-1188	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	393	-38.34	1.55	12	0.46	-181.00	4467.00	11000	20220906	-36.91	5880	20221013	18.03	9280	-25.22	20230320	6750	2.81	20230314	11000	-36.91	20220906	5880	18.03	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
19	20230628	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	-180	5	-2.52	168489120	24086	489.25	7130	7190	6950	9260	5000	7130	6995.31	2.46	0	-859	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	394	-38.40	1.56	12	0.42	-181.00	4467.00	11000	20220906	-36.82	5880	20221013	18.20	9280	-25.11	20230320	6750	2.96	20230314	11000	-36.82	20220906	5880	18.20	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
20	20230628	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-140	5	-1.96	142131810	20297	412.29	7130	7190	6950	9260	5000	7130	7002.60	2.46	0	-696	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	396	-38.62	1.56	12	0.36	-181.00	4467.00	11000	20220906	-36.45	5880	20221013	18.88	9280	-24.68	20230320	6750	3.56	20230314	11000	-36.45	20220906	5880	18.88	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
21	20230628	131050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-140	5	-1.96	137350400	19613	398.40	7130	7190	6950	9260	5000	7130	7003.03	2.46	0	-592	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	396	-38.62	1.56	12	0.35	-181.00	4467.00	11000	20220906	-36.45	5880	20221013	18.88	9280	-24.68	20230320	6750	3.56	20230314	11000	-36.45	20220906	5880	18.88	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
22	20230628	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-140	5	-1.96	131398630	18762	381.11	7130	7190	6950	9260	5000	7130	7003.44	2.46	0	-325	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	396	-38.62	1.56	12	0.33	-181.00	4467.00	11000	20220906	-36.45	5880	20221013	18.88	9280	-24.68	20230320	6750	3.56	20230314	11000	-36.45	20220906	5880	18.88	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
23	20230628	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-80	5	-1.12	29850560	4218	85.68	7130	7190	7020	9260	5000	7130	7076.95	2.46	0	-741	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	400	-38.95	1.58	12	0.07	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6750	4.44	20230314	11000	-35.91	20220906	5880	19.90	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
24	20230628	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-60	5	-0.84	20040510	2824	57.36	7130	7190	7020	9260	5000	7130	7096.50	2.46	0	-785	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	401	-39.06	1.58	12	0.05	-181.00	4467.00	11000	20220906	-35.73	5880	20221013	20.24	9280	-23.81	20230320	6750	4.74	20230314	11000	-35.73	20220906	5880	20.24	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
25	20230628	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-10	5	-0.14	6885730	966	19.62	7130	7190	7120	9260	5000	7130	7128.08	2.46	0	-334	7376	7252	7166	7042	6956	7210	7000	28	2130	500	4420	10	1	5667658	404	-39.34	1.59	12	0.02	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.75	N	361670	500	28 억	139471	N	N	N	N
26	20230627	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	10	2	0.14	35124080	4923	118.14	7290	7290	7080	9250	4990	7120	7134.69	2.47	0	-508	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.39	1.60	12	0.09	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
27	20230627	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	0	3	0.00	33214240	4655	111.71	7290	7290	7080	9250	4990	7120	7135.18	2.47	0	-505	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.34	1.59	12	0.08	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
28	20230627	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	10	2	0.14	28576120	4004	96.09	7290	7290	7080	9250	4990	7120	7136.89	2.47	0	-469	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.39	1.60	12	0.07	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
29	20230627	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	10	2	0.14	21915160	3070	73.67	7290	7290	7080	9250	4990	7120	7138.49	2.47	0	-417	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.39	1.60	12	0.05	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
30	20230627	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-30	5	-0.42	17501200	2450	58.80	7290	7290	7080	9250	4990	7120	7143.35	2.47	0	-411	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	402	-39.17	1.59	12	0.04	-181.00	4467.00	11000	20220906	-35.55	5880	20221013	20.58	9280	-23.60	20230320	6750	5.04	20230314	11000	-35.55	20220906	5880	20.58	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
31	20230627	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	10	2	0.14	10227790	1425	34.20	7290	7290	7130	9250	4990	7120	7177.40	2.47	0	-243	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.39	1.60	12	0.03	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
32	20230627	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	10	2	0.14	5203310	723	17.35	7290	7290	7130	9250	4990	7120	7196.83	2.47	0	-222	7253	7186	7083	7016	6913	7220	7050	28	2130	500	4410	10	1	5667658	404	-39.39	1.60	12	0.01	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.73	N	361670	500	28 억	139979	N	N	N	N
33	20230626	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	10	2	0.14	29370920	4167	26.64	7110	7150	6980	9240	4980	7110	7048.46	2.48	0	-309	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	404	-39.34	1.59	12	0.07	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
34	20230626	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	40	2	0.56	28658920	4067	26.00	7110	7150	6980	9240	4980	7110	7046.70	2.48	0	-309	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	405	-39.50	1.60	12	0.07	-181.00	4467.00	11000	20220906	-35.00	5880	20221013	21.60	9280	-22.95	20230320	6750	5.93	20230314	11000	-35.00	20220906	5880	21.60	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
35	20230626	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	0	3	0.00	23739460	3374	21.57	7110	7110	6980	9240	4980	7110	7036.00	2.48	0	-310	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	403	-39.28	1.59	12	0.06	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
36	20230626	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-50	5	-0.70	19401730	2761	17.65	7110	7110	6980	9240	4980	7110	7027.07	2.48	0	-341	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	400	-39.01	1.58	12	0.05	-181.00	4467.00	11000	20220906	-35.82	5880	20221013	20.07	9280	-23.92	20230320	6750	4.59	20230314	11000	-35.82	20220906	5880	20.07	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
37	20230626	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-60	5	-0.84	14808030	2110	13.49	7110	7110	6980	9240	4980	7110	7018.02	2.48	0	-344	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	400	-38.95	1.58	12	0.04	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6750	4.44	20230314	11000	-35.91	20220906	5880	19.90	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
38	20230626	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-110	5	-1.55	12212170	1742	11.14	7110	7110	6980	9240	4980	7110	7010.43	2.48	0	-345	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	397	-38.67	1.57	12	0.03	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6750	3.70	20230314	11000	-36.36	20220906	5880	19.05	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
39	20230626	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	-130	5	-1.83	2323390	330	2.11	7110	7110	6980	9240	4980	7110	7040.58	2.48	0	-212	7310	7210	7060	6960	6810	7235	6985	28	2130	500	4400	10	1	5667658	396	-38.56	1.56	12	0.01	-181.00	4467.00	11000	20220906	-36.55	5880	20221013	18.71	9280	-24.78	20230320	6750	3.41	20230314	11000	-36.55	20220906	5880	18.71	20221013	1.75	N	361670	500	28 억	140281	N	N	N	N
40	20230623	191003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	30	2	0.42	109289310	15643	132.01	7110	7160	6910	9200	4960	7080	6986.47	2.48	-1822	-1821	7313	7196	7113	6996	6913	7255	7055	28	2120	500	4380	10	1	5667658	403	-39.28	1.59	12	0.28	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.73	N	361670	500	28 억	140281	N	N	N	N
41	20230623	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-20	5	-0.28	104331670	14939	126.07	7110	7160	6910	9200	4960	7080	6983.85	2.51	0	-1535	7313	7196	7113	6996	6913	7255	7055	28	2120	500	4380	10	1	5667658	400	-39.01	1.58	12	0.26	-181.00	4467.00	11000	20220906	-35.82	5880	20221013	20.07	9280	-23.92	20230320	6750	4.59	20230314	11000	-35.82	20220906	5880	20.07	20221013	1.73	N	361670	500	28 억	142103	N	N	N	N
42	20230622	160217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-50	5	-0.70	84627070	11850	122.42	7050	7230	7030	9260	5000	7130	7141.52	2.55	0	-2557	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	401	-39.12	1.58	12	0.21	-181.00	4467.00	11000	20220906	-35.64	5880	20221013	20.41	9280	-23.71	20230320	6750	4.89	20230314	11000	-35.64	20220906	5880	20.41	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
43	20230622	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-20	5	-0.28	80593490	11281	116.54	7050	7230	7030	9260	5000	7130	7144.18	2.55	0	-2535	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	403	-39.28	1.59	12	0.20	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
44	20230622	140208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	50	2	0.70	79874380	11180	115.50	7050	7230	7030	9260	5000	7130	7144.40	2.55	0	-2521	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	407	-39.67	1.61	12	0.20	-181.00	4467.00	11000	20220906	-34.73	5880	20221013	22.11	9280	-22.63	20230320	6750	6.37	20230314	11000	-34.73	20220906	5880	22.11	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
45	20230622	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	30	2	0.42	73437840	10281	106.21	7050	7230	7030	9260	5000	7130	7143.06	2.55	0	-2276	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	406	-39.56	1.60	12	0.18	-181.00	4467.00	11000	20220906	-34.91	5880	20221013	21.77	9280	-22.84	20230320	6750	6.07	20230314	11000	-34.91	20220906	5880	21.77	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
46	20230622	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-20	5	-0.28	61937990	8670	89.57	7050	7230	7030	9260	5000	7130	7143.94	2.55	0	-1928	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	403	-39.28	1.59	12	0.15	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
47	20230622	110834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	90	2	1.26	43048970	6039	62.39	7050	7220	7030	9260	5000	7130	7128.49	2.55	0	-1684	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	409	-39.89	1.62	12	0.11	-181.00	4467.00	11000	20220906	-34.36	5880	20221013	22.79	9280	-22.20	20230320	6750	6.96	20230314	11000	-34.36	20220906	5880	22.79	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
48	20230622	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-50	5	-0.70	20002550	2830	29.24	7050	7120	7030	9260	5000	7130	7068.04	2.55	0	-585	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	401	-39.12	1.58	12	0.05	-181.00	4467.00	11000	20220906	-35.64	5880	20221013	20.41	9280	-23.71	20230320	6750	4.89	20230314	11000	-35.64	20220906	5880	20.41	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
49	20230622	090326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-100	5	-1.40	2762330	392	4.05	7050	7060	7030	9260	5000	7130	7046.76	2.55	0	-9	7263	7196	7143	7076	7023	7170	7050	28	2130	500	4420	10	1	5667658	398	-38.84	1.57	12	0.01	-181.00	4467.00	11000	20220906	-36.09	5880	20221013	19.56	9280	-24.25	20230320	6750	4.15	20230314	11000	-36.09	20220906	5880	19.56	20221013	1.69	N	361670	500	28 억	144653	N	N	N	N
50	20230621	160558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-40	5	-0.56	69002990	9679	79.18	7170	7210	7090	9320	5020	7170	7129.14	2.61	0	-3221	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	404	-39.39	1.60	12	0.17	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
51	20230621	150109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-70	5	-0.98	62735130	8796	71.96	7170	7210	7090	9320	5020	7170	7132.23	2.61	0	-2937	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	402	-39.23	1.59	12	0.16	-181.00	4467.00	11000	20220906	-35.45	5880	20221013	20.75	9280	-23.49	20230320	6750	5.19	20230314	11000	-35.45	20220906	5880	20.75	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
52	20230621	140310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	53359160	7477	61.17	7170	7210	7090	9320	5020	7170	7136.44	2.61	0	-2514	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	404	-39.34	1.59	12	0.13	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
53	20230621	130151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-20	5	-0.28	42060720	5890	48.18	7170	7210	7090	9320	5020	7170	7141.04	2.61	0	-1780	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	405	-39.50	1.60	12	0.10	-181.00	4467.00	11000	20220906	-35.00	5880	20221013	21.60	9280	-22.95	20230320	6750	5.93	20230314	11000	-35.00	20220906	5880	21.60	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
54	20230621	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-30	5	-0.42	39029660	5465	44.71	7170	7210	7090	9320	5020	7170	7141.75	2.61	0	-1708	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	405	-39.45	1.60	12	0.10	-181.00	4467.00	11000	20220906	-35.09	5880	20221013	21.43	9280	-23.06	20230320	6750	5.78	20230314	11000	-35.09	20220906	5880	21.43	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
55	20230621	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	-20	5	-0.28	22564080	3165	25.89	7170	7210	7090	9320	5020	7170	7129.25	2.61	0	-1223	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	405	-39.50	1.60	12	0.06	-181.00	4467.00	11000	20220906	-35.00	5880	20221013	21.60	9280	-22.95	20230320	6750	5.93	20230314	11000	-35.00	20220906	5880	21.60	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
56	20230621	100313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-10	5	-0.14	15967970	2241	18.33	7170	7210	7090	9320	5020	7170	7125.38	2.61	0	-533	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	406	-39.56	1.60	12	0.04	-181.00	4467.00	11000	20220906	-34.91	5880	20221013	21.77	9280	-22.84	20230320	6750	6.07	20230314	11000	-34.91	20220906	5880	21.77	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
57	20230621	090237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	1286370	181	1.48	7170	7170	7090	9320	5020	7170	7107.02	2.61	0	-11	7543	7356	7213	7026	6883	7285	6955	28	2150	500	4440	10	1	5667658	404	-39.34	1.59	12	0.00	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.68	N	361670	500	28 억	147874	N	N	N	N
58	20230620	160118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	-30	5	-0.42	87042740	12224	49.94	7210	7400	7070	9360	5040	7200	7120.64	2.66	0	-2891	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	406	-39.61	1.61	12	0.22	-181.00	4467.00	11000	20220906	-34.82	5880	20221013	21.94	9280	-22.74	20230320	6750	6.22	20230314	11000	-34.82	20220906	5880	21.94	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
59	20230620	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-80	5	-1.11	84524240	11871	48.50	7210	7400	7070	9360	5040	7200	7120.23	2.66	0	-2852	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	404	-39.34	1.59	12	0.21	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
60	20230620	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-90	5	-1.25	83655140	11749	48.00	7210	7400	7070	9360	5040	7200	7120.19	2.66	0	-2797	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	403	-39.28	1.59	12	0.21	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
61	20230620	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-70	5	-0.97	60365060	8477	34.63	7210	7400	7070	9360	5040	7200	7121.04	2.66	0	-2519	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	404	-39.39	1.60	12	0.15	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
62	20230620	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-70	5	-0.97	58824880	8261	33.75	7210	7400	7070	9360	5040	7200	7120.79	2.66	0	-2387	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	404	-39.39	1.60	12	0.15	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
63	20230620	110522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-100	5	-1.39	56138180	7886	32.22	7210	7400	7070	9360	5040	7200	7118.71	2.66	0	-2211	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	402	-39.23	1.59	12	0.14	-181.00	4467.00	11000	20220906	-35.45	5880	20221013	20.75	9280	-23.49	20230320	6750	5.19	20230314	11000	-35.45	20220906	5880	20.75	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
64	20230620	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-70	5	-0.97	27604110	3869	15.81	7210	7400	7070	9360	5040	7200	7134.69	2.66	0	-816	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	404	-39.39	1.60	12	0.07	-181.00	4467.00	11000	20220906	-35.18	5880	20221013	21.26	9280	-23.17	20230320	6750	5.63	20230314	11000	-35.18	20220906	5880	21.26	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
65	20230620	090227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-80	5	-1.11	1329260	184	0.75	7210	7400	7120	9360	5040	7200	7224.24	2.66	0	-100	7633	7416	7213	6996	6793	7315	6895	28	2160	500	4460	10	1	5667658	404	-39.34	1.59	12	0.00	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.68	N	361670	500	28 억	150758	N	N	N	N
66	20230619	160306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	-120	5	-1.64	175452000	24476	196.18	7320	7430	7010	9510	5130	7320	7168.33	2.74	0	-4744	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	408	-39.78	1.61	12	0.43	-181.00	4467.00	11000	20220906	-34.55	5880	20221013	22.45	9280	-22.41	20230320	6750	6.67	20230314	11000	-34.55	20220906	5880	22.45	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
67	20230619	150248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	-160	5	-2.19	171391250	23912	191.66	7320	7430	7010	9510	5130	7320	7167.58	2.74	0	-4719	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	406	-39.56	1.60	12	0.42	-181.00	4467.00	11000	20220906	-34.91	5880	20221013	21.77	9280	-22.84	20230320	6750	6.07	20230314	11000	-34.91	20220906	5880	21.77	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
68	20230619	140217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	-150	5	-2.05	140668080	19613	157.21	7320	7430	7010	9510	5130	7320	7172.19	2.74	0	-4290	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	406	-39.61	1.61	12	0.35	-181.00	4467.00	11000	20220906	-34.82	5880	20221013	21.94	9280	-22.74	20230320	6750	6.22	20230314	11000	-34.82	20220906	5880	21.94	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
69	20230619	130214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7270	-50	5	-0.68	139197270	19408	155.56	7320	7430	7010	9510	5130	7320	7172.16	2.74	0	-4235	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	412	-40.17	1.63	12	0.34	-181.00	4467.00	11000	20220906	-33.91	5880	20221013	23.64	9280	-21.66	20230320	6750	7.70	20230314	11000	-33.91	20220906	5880	23.64	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
70	20230619	120202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	-210	5	-2.87	112301390	15631	125.29	7320	7430	7010	9510	5130	7320	7184.53	2.74	0	-3247	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	403	-39.28	1.59	12	0.28	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
71	20230619	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-200	5	-2.73	82919610	11511	92.27	7320	7430	7010	9510	5130	7320	7203.51	2.74	0	-2298	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	404	-39.34	1.59	12	0.20	-181.00	4467.00	11000	20220906	-35.27	5880	20221013	21.09	9280	-23.28	20230320	6750	5.48	20230314	11000	-35.27	20220906	5880	21.09	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
72	20230619	100212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	-120	5	-1.64	59378170	8220	65.89	7320	7430	7010	9510	5130	7320	7223.62	2.74	0	-1527	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	408	-39.78	1.61	12	0.15	-181.00	4467.00	11000	20220906	-34.55	5880	20221013	22.45	9280	-22.41	20230320	6750	6.67	20230314	11000	-34.55	20220906	5880	22.45	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
73	20230619	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7260	-60	5	-0.82	28569390	3944	31.61	7320	7430	7010	9510	5130	7320	7243.76	2.74	0	-926	7600	7460	7390	7250	7180	7425	7215	28	2190	500	4530	10	1	5667658	411	-40.11	1.63	12	0.07	-181.00	4467.00	11000	20220906	-34.00	5880	20221013	23.47	9280	-21.77	20230320	6750	7.56	20230314	11000	-34.00	20220906	5880	23.47	20221013	1.69	N	361670	500	28 억	155441	N	N	N	N
74	20230616	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	-70	5	-0.95	92469080	12469	81.35	7390	7530	7320	9600	5180	7390	7415.93	2.79	0	-2476	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	415	-40.44	1.64	12	0.22	-181.00	4467.00	11000	20220906	-33.45	5880	20221013	24.49	9280	-21.12	20230320	6750	8.44	20230314	11000	-33.45	20220906	5880	24.49	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
75	20230616	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-20	5	-0.27	81312420	10948	71.43	7390	7530	7330	9600	5180	7390	7427.15	2.79	0	-2268	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	418	-40.72	1.65	12	0.19	-181.00	4467.00	11000	20220906	-33.00	5880	20221013	25.34	9280	-20.58	20230320	6750	9.19	20230314	11000	-33.00	20220906	5880	25.34	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
76	20230616	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	0	3	0.00	74238030	9990	65.18	7390	7530	7330	9600	5180	7390	7431.23	2.79	0	-2020	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	419	-40.83	1.65	12	0.18	-181.00	4467.00	11000	20220906	-32.82	5880	20221013	25.68	9280	-20.37	20230320	6750	9.48	20230314	11000	-32.82	20220906	5880	25.68	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
77	20230616	131022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-10	5	-0.14	70465980	9480	61.85	7390	7530	7330	9600	5180	7390	7433.12	2.79	0	-1952	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	418	-40.77	1.65	12	0.17	-181.00	4467.00	11000	20220906	-32.91	5880	20221013	25.51	9280	-20.47	20230320	6750	9.33	20230314	11000	-32.91	20220906	5880	25.51	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
78	20230616	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	50	2	0.68	41402270	5577	36.39	7390	7530	7340	9600	5180	7390	7423.75	2.79	0	-1552	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	422	-41.10	1.67	12	0.10	-181.00	4467.00	11000	20220906	-32.36	5880	20221013	26.53	9280	-19.83	20230320	6750	10.22	20230314	11000	-32.36	20220906	5880	26.53	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
79	20230616	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	20	2	0.27	35677440	4806	31.36	7390	7530	7340	9600	5180	7390	7423.52	2.79	0	-1502	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	420	-40.94	1.66	12	0.08	-181.00	4467.00	11000	20220906	-32.64	5880	20221013	26.02	9280	-20.15	20230320	6750	9.78	20230314	11000	-32.64	20220906	5880	26.02	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
80	20230616	100121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7410	20	2	0.27	15798990	2128	13.88	7390	7530	7350	9600	5180	7390	7424.34	2.79	0	-580	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	420	-40.94	1.66	12	0.04	-181.00	4467.00	11000	20220906	-32.64	5880	20221013	26.02	9280	-20.15	20230320	6750	9.78	20230314	11000	-32.64	20220906	5880	26.02	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
81	20230616	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	110	2	1.49	7709210	1036	6.76	7390	7530	7390	9600	5180	7390	7441.32	2.79	0	-254	7610	7500	7340	7230	7070	7555	7285	28	2210	500	4580	10	1	5667658	425	-41.44	1.68	12	0.02	-181.00	4467.00	11000	20220906	-31.82	5880	20221013	27.55	9280	-19.18	20230320	6750	11.11	20230314	11000	-31.82	20220906	5880	27.55	20221013	1.70	N	361670	500	28 억	157902	N	N	N	N
82	20230615	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	160	2	2.22	105194700	14348	193.14	7210	7450	7180	9370	5050	7210	7331.66	2.84	0	-2940	7376	7292	7206	7122	7036	7335	7165	28	2160	500	4470	10	1	5667658	418	-40.72	1.65	12	0.25	-181.00	4467.00	11000	20220906	-33.00	5880	20221013	25.34	9280	-20.58	20230320	6750	9.19	20230314	11000	-33.00	20220906	5880	25.34	20221013	1.69	N	361670	500	28 억	160783	N	N	N	N
83	20230615	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	190	2	2.64	94980790	12963	174.49	7210	7450	7180	9370	5050	7210	7327.07	2.84	0	-2648	7376	7292	7206	7122	7036	7335	7165	28	2160	500	4470	10	1	5667658	419	-40.88	1.66	12	0.23	-181.00	4467.00	11000	20220906	-32.73	5880	20221013	25.85	9280	-20.26	20230320	6750	9.63	20230314	11000	-32.73	20220906	5880	25.85	20221013	1.69	N	361670	500	28 억	160783	N	N	N	N
84	20230615	130945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	140	2	1.94	85893790	11731	157.91	7210	7450	7180	9370	5050	7210	7321.95	2.84	0	-2325	7376	7292	7206	7122	7036	7335	7165	28	2160	500	4470	10	1	5667658	417	-40.61	1.65	12	0.21	-181.00	4467.00	11000	20220906	-33.18	5880	20221013	25.00	9280	-20.80	20230320	6750	8.89	20230314	11000	-33.18	20220906	5880	25.00	20221013	1.69	N	361670	500	28 억	160783	N	N	N	N
85	20230615	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	110	2	1.53	33769790	4673	62.90	7210	7380	7180	9370	5050	7210	7226.58	2.84	0	-1146	7376	7292	7206	7122	7036	7335	7165	28	2160	500	4470	10	1	5667658	415	-40.44	1.64	12	0.08	-181.00	4467.00	11000	20220906	-33.45	5880	20221013	24.49	9280	-21.12	20230320	6750	8.44	20230314	11000	-33.45	20220906	5880	24.49	20221013	1.69	N	361670	500	28 억	160783	N	N	N	N
86	20230615	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	30	2	0.42	17030690	2357	31.73	7210	7380	7190	9370	5050	7210	7225.58	2.84	0	-466	7376	7292	7206	7122	7036	7335	7165	28	2160	500	4470	10	1	5667658	410	-40.00	1.62	12	0.04	-181.00	4467.00	11000	20220906	-34.18	5880	20221013	23.13	9280	-21.98	20230320	6750	7.26	20230314	11000	-34.18	20220906	5880	23.13	20221013	1.69	N	361670	500	28 억	160783	N	N	N	N
87	20230611	184518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7260	-70	5	-0.95	40076280	5504	47.75	7300	7380	7210	9520	5140	7330	7282.12	2.93	-1525	-1542	7490	7410	7300	7220	7110	7450	7260	28	2190	500	4540	10	1	5667658	411	-40.11	1.63	12	0.10	-181.00	4467.00	11000	20220906	-34.00	5880	20221013	23.47	9280	-21.77	20230320	6750	7.56	20230314	11000	-34.00	20220906	5880	23.47	20221013	1.67	N	361670	500	28 억	165855	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History