KissMeData/119850/price/prices-20230601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4775	65	2	1.38	827099900	174680	92.10	4715	4790	4600	6120	3300	4710	4734.94	3.61	0	31687	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	785	2.87	0.67	12	1.06	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	6.83	N	119850	500	83 억	594570	N	N	2	N	N
3	20230630	150734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4780	70	2	1.49	733151270	154989	81.72	4715	4790	4600	6120	3300	4710	4730.34	3.61	0	22910	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	786	2.87	0.67	12	0.94	1665.00	7123.00	6910	20230525	-30.82	3205	20221013	49.14	6910	-30.82	20230525	3420	39.77	20230103	6910	-30.82	20230525	3205	49.14	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
4	20230630	140733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4770	60	2	1.27	596009995	126278	66.58	4715	4780	4600	6120	3300	4710	4719.82	3.61	0	21264	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	785	2.86	0.67	12	0.77	1665.00	7123.00	6910	20230525	-30.97	3205	20221013	48.83	6910	-30.97	20230525	3420	39.47	20230103	6910	-30.97	20230525	3205	48.83	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
5	20230630	130733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4750	40	2	0.85	489902945	103963	54.82	4715	4780	4600	6120	3300	4710	4712.28	3.61	0	18884	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	781	2.85	0.67	12	0.63	1665.00	7123.00	6910	20230525	-31.26	3205	20221013	48.21	6910	-31.26	20230525	3420	38.89	20230103	6910	-31.26	20230525	3205	48.21	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
6	20230630	120731	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4705	-5	5	-0.11	447125355	94921	50.05	4715	4780	4600	6120	3300	4710	4710.50	3.61	0	15953	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	774	2.83	0.66	12	0.58	1665.00	7123.00	6910	20230525	-31.91	3205	20221013	46.80	6910	-31.91	20230525	3420	37.57	20230103	6910	-31.91	20230525	3205	46.80	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
7	20230630	110734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4765	55	2	1.17	393376255	83575	44.07	4715	4780	4600	6120	3300	4710	4706.87	3.61	0	15853	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	784	2.86	0.67	12	0.51	1665.00	7123.00	6910	20230525	-31.04	3205	20221013	48.67	6910	-31.04	20230525	3420	39.33	20230103	6910	-31.04	20230525	3205	48.67	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
8	20230630	100733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4755	45	2	0.96	335309815	71347	37.62	4715	4780	4600	6120	3300	4710	4699.70	3.61	0	13425	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	782	2.86	0.67	12	0.43	1665.00	7123.00	6910	20230525	-31.19	3205	20221013	48.36	6910	-31.19	20230525	3420	39.04	20230103	6910	-31.19	20230525	3205	48.36	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
9	20230630	090734	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4720	10	2	0.21	66811370	14156	7.46	4715	4780	4705	6120	3300	4710	4719.65	3.61	0	-613	4860	4785	4715	4640	4570	4750	4605	84	1410	500	3290	5	1	16448909	776	2.83	0.66	12	0.09	1665.00	7123.00	6910	20230525	-31.69	3205	20221013	47.27	6910	-31.69	20230525	3420	38.01	20230103	6910	-31.69	20230525	3205	47.27	20221013	6.83	N	119850	500	83 억	594570	N	N	0	N	N
10	20230629	160732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4710	-40	5	-0.84	869984885	185241	97.01	4770	4790	4645	6170	3325	4750	4696.39	3.47	0	26364	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	775	2.83	0.66	12	1.13	1665.00	7123.00	6910	20230525	-31.84	3205	20221013	46.96	6910	-31.84	20230525	3420	37.72	20230103	6910	-31.84	20230525	3205	46.96	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
11	20230629	150730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4675	-75	5	-1.58	786764470	167546	87.74	4770	4790	4645	6170	3325	4750	4695.81	3.47	0	20049	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	769	2.81	0.66	12	1.02	1665.00	7123.00	6910	20230525	-32.34	3205	20221013	45.87	6910	-32.34	20230525	3420	36.70	20230103	6910	-32.34	20230525	3205	45.87	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
12	20230629	140728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4665	-85	5	-1.79	663077935	141198	73.94	4770	4790	4650	6170	3325	4750	4696.09	3.47	0	23327	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	767	2.80	0.65	12	0.86	1665.00	7123.00	6910	20230525	-32.49	3205	20221013	45.55	6910	-32.49	20230525	3420	36.40	20230103	6910	-32.49	20230525	3205	45.55	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
13	20230629	130728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4680	-70	5	-1.47	559466585	119006	62.32	4770	4790	4660	6170	3325	4750	4701.16	3.47	0	20888	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	770	2.81	0.66	12	0.72	1665.00	7123.00	6910	20230525	-32.27	3205	20221013	46.02	6910	-32.27	20230525	3420	36.84	20230103	6910	-32.27	20230525	3205	46.02	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
14	20230629	120731	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4695	-55	5	-1.16	517074085	109927	57.57	4770	4790	4660	6170	3325	4750	4703.80	3.47	0	23446	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	772	2.82	0.66	12	0.67	1665.00	7123.00	6910	20230525	-32.05	3205	20221013	46.49	6910	-32.05	20230525	3420	37.28	20230103	6910	-32.05	20230525	3205	46.49	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
15	20230629	110732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4675	-75	5	-1.58	482064280	102460	53.66	4770	4790	4660	6170	3325	4750	4704.90	3.47	0	26274	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	769	2.81	0.66	12	0.62	1665.00	7123.00	6910	20230525	-32.34	3205	20221013	45.87	6910	-32.34	20230525	3420	36.70	20230103	6910	-32.34	20230525	3205	45.87	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
16	20230629	100733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4700	-50	5	-1.05	250678245	53031	27.77	4770	4790	4700	6170	3325	4750	4727.01	3.47	0	15951	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	773	2.82	0.66	12	0.32	1665.00	7123.00	6910	20230525	-31.98	3205	20221013	46.65	6910	-31.98	20230525	3420	37.43	20230103	6910	-31.98	20230525	3205	46.65	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
17	20230629	090703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4745	-5	5	-0.11	17948810	3777	1.98	4770	4780	4720	6170	3325	4750	4752.13	3.47	0	59	4956	4852	4801	4697	4646	4827	4672	84	1422	500	3320	5	1	16448909	781	2.85	0.67	12	0.02	1665.00	7123.00	6910	20230525	-31.33	3205	20221013	48.05	6910	-31.33	20230525	3420	38.74	20230103	6910	-31.33	20230525	3205	48.05	20221013	6.80	N	119850	500	83 억	570436	N	N	0	N	N
18	20230628	160721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4750	-110	5	-2.26	903807620	188221	102.50	4860	4905	4750	6310	3405	4860	4802.09	3.40	0	11034	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	781	2.85	0.67	12	1.14	1665.00	7123.00	6910	20230525	-31.26	3205	20221013	48.21	6910	-31.26	20230525	3420	38.89	20230103	6910	-31.26	20230525	3205	48.21	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
19	20230628	150726	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4775	-85	5	-1.75	768105395	159695	86.96	4860	4905	4760	6310	3405	4860	4809.83	3.40	0	9398	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	785	2.87	0.67	12	0.97	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
20	20230628	140724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4775	-85	5	-1.75	678028525	140805	76.68	4860	4905	4770	6310	3405	4860	4815.37	3.40	0	7357	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	785	2.87	0.67	12	0.86	1665.00	7123.00	6910	20230525	-30.90	3205	20221013	48.99	6910	-30.90	20230525	3420	39.62	20230103	6910	-30.90	20230525	3205	48.99	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
21	20230628	130725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4800	-60	5	-1.23	633772690	131552	71.64	4860	4905	4770	6310	3405	4860	4817.66	3.40	0	8330	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	790	2.88	0.67	12	0.80	1665.00	7123.00	6910	20230525	-30.54	3205	20221013	49.77	6910	-30.54	20230525	3420	40.35	20230103	6910	-30.54	20230525	3205	49.77	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
22	20230628	120727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4805	-55	5	-1.13	576056455	119523	65.09	4860	4905	4770	6310	3405	4860	4819.63	3.40	0	11828	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	790	2.89	0.67	12	0.73	1665.00	7123.00	6910	20230525	-30.46	3205	20221013	49.92	6910	-30.46	20230525	3420	40.50	20230103	6910	-30.46	20230525	3205	49.92	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
23	20230628	110730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4830	-30	5	-0.62	533206015	110625	60.24	4860	4905	4770	6310	3405	4860	4819.94	3.40	0	10708	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	794	2.90	0.68	12	0.67	1665.00	7123.00	6910	20230525	-30.10	3205	20221013	50.70	6910	-30.10	20230525	3420	41.23	20230103	6910	-30.10	20230525	3205	50.70	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
24	20230628	100730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4795	-65	5	-1.34	319922860	66513	36.22	4860	4900	4770	6310	3405	4860	4809.93	3.40	0	-2775	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	789	2.88	0.67	12	0.40	1665.00	7123.00	6910	20230525	-30.61	3205	20221013	49.61	6910	-30.61	20230525	3420	40.20	20230103	6910	-30.61	20230525	3205	49.61	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
25	20230628	090727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4820	-40	5	-0.82	69039465	14232	7.75	4860	4900	4810	6310	3405	4860	4851.00	3.40	0	-8008	5043	4951	4878	4786	4713	4997	4832	84	1452	500	3400	5	1	16448909	793	2.89	0.68	12	0.09	1665.00	7123.00	6910	20230525	-30.25	3205	20221013	50.39	6910	-30.25	20230525	3420	40.94	20230103	6910	-30.25	20230525	3205	50.39	20221013	6.97	N	119850	500	83 억	559047	N	N	0	N	N
26	20230627	160725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4860	-45	5	-0.92	874564725	179407	106.48	4830	4970	4805	6370	3435	4905	4874.79	3.29	0	18693	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	799	2.92	0.68	12	1.09	1665.00	7123.00	6910	20230525	-29.67	3205	20221013	51.64	6910	-29.67	20230525	3420	42.11	20230103	6910	-29.67	20230525	3205	51.64	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
27	20230627	150730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4860	-45	5	-0.92	789766765	161861	96.07	4830	4970	4830	6370	3435	4905	4879.29	3.29	0	14104	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	799	2.92	0.68	12	0.98	1665.00	7123.00	6910	20230525	-29.67	3205	20221013	51.64	6910	-29.67	20230525	3420	42.11	20230103	6910	-29.67	20230525	3205	51.64	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
28	20230627	140739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4865	-40	5	-0.82	608732545	124567	73.93	4830	4970	4830	6370	3435	4905	4886.79	3.29	0	13584	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	800	2.92	0.68	12	0.76	1665.00	7123.00	6910	20230525	-29.59	3205	20221013	51.79	6910	-29.59	20230525	3420	42.25	20230103	6910	-29.59	20230525	3205	51.79	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
29	20230627	130737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4885	-20	5	-0.41	483435475	98826	58.65	4830	4970	4830	6370	3435	4905	4891.78	3.29	0	3970	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	804	2.93	0.69	12	0.60	1665.00	7123.00	6910	20230525	-29.31	3205	20221013	52.42	6910	-29.31	20230525	3420	42.84	20230103	6910	-29.31	20230525	3205	52.42	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
30	20230627	120738	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4900	-5	5	-0.10	401746850	82104	48.73	4830	4970	4830	6370	3435	4905	4893.15	3.29	0	4484	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	806	2.94	0.69	12	0.50	1665.00	7123.00	6910	20230525	-29.09	3205	20221013	52.89	6910	-29.09	20230525	3420	43.27	20230103	6910	-29.09	20230525	3205	52.89	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
31	20230627	110744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4905	0	3	0.00	309678540	63329	37.59	4830	4970	4830	6370	3435	4905	4890.00	3.29	0	-1395	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	807	2.95	0.69	12	0.39	1665.00	7123.00	6910	20230525	-29.02	3205	20221013	53.04	6910	-29.02	20230525	3420	43.42	20230103	6910	-29.02	20230525	3205	53.04	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
32	20230627	100722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4915	10	2	0.20	196583935	40220	23.87	4830	4970	4830	6370	3435	4905	4887.72	3.29	0	-645	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	808	2.95	0.69	12	0.24	1665.00	7123.00	6910	20230525	-28.87	3205	20221013	53.35	6910	-28.87	20230525	3420	43.71	20230103	6910	-28.87	20230525	3205	53.35	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
33	20230627	090727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4880	-25	5	-0.51	46595590	9575	5.68	4830	4970	4830	6370	3435	4905	4866.38	3.29	0	-3215	4995	4950	4865	4820	4735	4972	4842	84	1467	500	3430	5	1	16448909	803	2.93	0.69	12	0.06	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	7.21	N	119850	500	83 억	540354	N	N	1	N	N
34	20230626	160724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4905	-10	5	-0.20	812284255	167382	43.16	4825	4910	4780	6380	3445	4915	4852.66	3.02	0	44352	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	807	2.95	0.69	12	1.02	1665.00	7123.00	6910	20230525	-29.02	3205	20221013	53.04	6910	-29.02	20230525	3420	43.42	20230103	6910	-29.02	20230525	3205	53.04	20221013	7.25	N	119850	500	83 억	496667	N	N	1	N	N
35	20230626	150730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4880	-35	5	-0.71	707725685	145995	37.65	4825	4905	4780	6380	3445	4915	4847.60	3.02	0	46887	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	803	2.93	0.69	12	0.89	1665.00	7123.00	6910	20230525	-29.38	3205	20221013	52.26	6910	-29.38	20230525	3420	42.69	20230103	6910	-29.38	20230525	3205	52.26	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
36	20230626	140729	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4875	-40	5	-0.81	644864525	133060	34.31	4825	4905	4780	6380	3445	4915	4846.42	3.02	0	45662	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	802	2.93	0.68	12	0.81	1665.00	7123.00	6910	20230525	-29.45	3205	20221013	52.11	6910	-29.45	20230525	3420	42.54	20230103	6910	-29.45	20230525	3205	52.11	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
37	20230626	130725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4895	-20	5	-0.41	577732805	119274	30.76	4825	4905	4780	6380	3445	4915	4843.74	3.02	0	42773	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	805	2.94	0.69	12	0.73	1665.00	7123.00	6910	20230525	-29.16	3205	20221013	52.73	6910	-29.16	20230525	3420	43.13	20230103	6910	-29.16	20230525	3205	52.73	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
38	20230626	120724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4900	-15	5	-0.31	520890885	107654	27.76	4825	4900	4780	6380	3445	4915	4838.56	3.02	0	42438	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	806	2.94	0.69	12	0.65	1665.00	7123.00	6910	20230525	-29.09	3205	20221013	52.89	6910	-29.09	20230525	3420	43.27	20230103	6910	-29.09	20230525	3205	52.89	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
39	20230626	110724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4895	-20	5	-0.41	494712300	102301	26.38	4825	4895	4780	6380	3445	4915	4835.85	3.02	0	40215	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	805	2.94	0.69	12	0.62	1665.00	7123.00	6910	20230525	-29.16	3205	20221013	52.73	6910	-29.16	20230525	3420	43.13	20230103	6910	-29.16	20230525	3205	52.73	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
40	20230626	100724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4850	-65	5	-1.32	367560115	76179	19.64	4825	4890	4780	6380	3445	4915	4824.95	3.02	0	24992	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	798	2.91	0.68	12	0.46	1665.00	7123.00	6910	20230525	-29.81	3205	20221013	51.33	6910	-29.81	20230525	3420	41.81	20230103	6910	-29.81	20230525	3205	51.33	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
41	20230626	090726	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4800	-115	5	-2.34	78172530	16204	4.18	4825	4890	4800	6380	3445	4915	4824.27	3.02	0	-1864	5138	5026	4948	4836	4758	4987	4797	84	1467	500	3440	5	1	16448909	790	2.88	0.67	12	0.10	1665.00	7123.00	6910	20230525	-30.54	3205	20221013	49.77	6910	-30.54	20230525	3420	40.35	20230103	6910	-30.54	20230525	3205	49.77	20221013	7.25	N	119850	500	83 억	496667	N	N	0	N	N
42	20230623	174557	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4915	30	2	0.61	1914625680	386892	192.05	4985	5060	4870	6350	3420	4885	4948.92	3.15	0	-21714	5038	4961	4893	4816	4748	4927	4782	84	1465	500	3410	5	1	16448909	808	2.95	0.69	12	2.35	1665.00	7123.00	6910	20230525	-28.87	3205	20221013	53.35	6910	-28.87	20230525	3420	43.71	20230103	6910	-28.87	20230525	3205	53.35	20221013	7.30	N	119850	500	83 억	518382	N	N	70	N	N
43	20230623	140607	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4895	10	2	0.20	1521910370	306508	152.15	4985	5060	4885	6350	3420	4885	4965.32	3.15	0	-46692	5038	4961	4893	4816	4748	4927	4782	84	1465	500	3410	5	1	16448909	805	2.94	0.69	12	1.86	1665.00	7123.00	6910	20230525	-29.16	3205	20221013	52.73	6910	-29.16	20230525	3420	43.13	20230103	6910	-29.16	20230525	3205	52.73	20221013	7.30	N	119850	500	83 억	518382	N	N	70	N	N
44	20230622	160325	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4885	-55	5	-1.11	803320455	164109	60.93	4905	4970	4825	6420	3460	4940	4895.06	3.08	0	11735	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	804	2.93	0.69	12	1.00	1665.00	7123.00	6910	20230525	-29.31	3205	20221013	52.42	6910	-29.31	20230525	3420	42.84	20230103	6910	-29.31	20230525	3205	52.42	20221013	7.26	N	119850	500	83 억	506643	N	N	70	N	N
45	20230622	150532	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4870	-70	5	-1.42	749968110	153170	56.87	4905	4970	4825	6420	3460	4940	4896.31	3.08	0	9076	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	801	2.92	0.68	12	0.93	1665.00	7123.00	6910	20230525	-29.52	3205	20221013	51.95	6910	-29.52	20230525	3420	42.40	20230103	6910	-29.52	20230525	3205	51.95	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
46	20230622	140120	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4905	-35	5	-0.71	625361140	127626	47.38	4905	4970	4825	6420	3460	4940	4899.95	3.08	0	10551	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	807	2.95	0.69	12	0.78	1665.00	7123.00	6910	20230525	-29.02	3205	20221013	53.04	6910	-29.02	20230525	3420	43.42	20230103	6910	-29.02	20230525	3205	53.04	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
47	20230622	130103	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4905	-35	5	-0.71	576144310	117562	43.65	4905	4970	4825	6420	3460	4940	4900.77	3.08	0	13295	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	807	2.95	0.69	12	0.71	1665.00	7123.00	6910	20230525	-29.02	3205	20221013	53.04	6910	-29.02	20230525	3420	43.42	20230103	6910	-29.02	20230525	3205	53.04	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
48	20230622	120454	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4910	-30	5	-0.61	504251360	102989	38.24	4905	4970	4825	6420	3460	4940	4896.17	3.08	0	20001	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	808	2.95	0.69	12	0.63	1665.00	7123.00	6910	20230525	-28.94	3205	20221013	53.20	6910	-28.94	20230525	3420	43.57	20230103	6910	-28.94	20230525	3205	53.20	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
49	20230622	110533	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4925	-15	5	-0.30	402358830	82227	30.53	4905	4970	4825	6420	3460	4940	4893.27	3.08	0	20364	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	810	2.96	0.69	12	0.50	1665.00	7123.00	6910	20230525	-28.73	3205	20221013	53.67	6910	-28.73	20230525	3420	44.01	20230103	6910	-28.73	20230525	3205	53.67	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
50	20230622	100211	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4910	-30	5	-0.61	364495255	74530	27.67	4905	4970	4825	6420	3460	4940	4890.58	3.08	0	20112	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	808	2.95	0.69	12	0.45	1665.00	7123.00	6910	20230525	-28.94	3205	20221013	53.20	6910	-28.94	20230525	3420	43.57	20230103	6910	-28.94	20230525	3205	53.20	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
51	20230622	090409	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4885	-55	5	-1.11	31919930	6521	2.42	4905	4915	4875	6420	3460	4940	4894.94	3.08	0	-960	5180	5060	4980	4860	4780	5020	4820	84	1480	500	3450	5	1	16448909	804	2.93	0.69	12	0.04	1665.00	7123.00	6910	20230525	-29.31	3205	20221013	52.42	6910	-29.31	20230525	3420	42.84	20230103	6910	-29.31	20230525	3205	52.42	20221013	7.26	N	119850	500	83 억	506643	N	N	359	N	N
52	20230621	160802	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4940	-70	5	-1.40	1310382325	264378	75.59	5100	5100	4900	6510	3510	5010	4956.54	3.03	0	3581	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	813	2.97	0.69	12	1.61	1665.00	7123.00	6910	20230525	-28.51	3205	20221013	54.13	6910	-28.51	20230525	3420	44.44	20230103	6910	-28.51	20230525	3205	54.13	20221013	7.36	N	119850	500	83 억	498632	N	N	359	N	N
53	20230621	150820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4955	-55	5	-1.10	1260305550	254249	72.69	5100	5100	4900	6510	3510	5010	4956.97	3.03	0	1154	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	815	2.98	0.70	12	1.55	1665.00	7123.00	6910	20230525	-28.29	3205	20221013	54.60	6910	-28.29	20230525	3420	44.88	20230103	6910	-28.29	20230525	3205	54.60	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
54	20230621	140311	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4960	-50	5	-1.00	1166424965	235321	67.28	5100	5100	4900	6510	3510	5010	4956.73	3.03	0	-3370	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	816	2.98	0.70	12	1.43	1665.00	7123.00	6910	20230525	-28.22	3205	20221013	54.76	6910	-28.22	20230525	3420	45.03	20230103	6910	-28.22	20230525	3205	54.76	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
55	20230621	130213	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4960	-50	5	-1.00	816094280	165236	47.24	5100	5100	4900	6510	3510	5010	4938.95	3.03	0	-4719	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	816	2.98	0.70	12	1.00	1665.00	7123.00	6910	20230525	-28.22	3205	20221013	54.76	6910	-28.22	20230525	3420	45.03	20230103	6910	-28.22	20230525	3205	54.76	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
56	20230621	120810	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4930	-80	5	-1.60	667191630	135000	38.60	5100	5100	4900	6510	3510	5010	4942.14	3.03	0	-10743	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	811	2.96	0.69	12	0.82	1665.00	7123.00	6910	20230525	-28.65	3205	20221013	53.82	6910	-28.65	20230525	3420	44.15	20230103	6910	-28.65	20230525	3205	53.82	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
57	20230621	110855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4940	-70	5	-1.40	636230760	128718	36.80	5100	5100	4900	6510	3510	5010	4942.81	3.03	0	-10603	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	813	2.97	0.69	12	0.78	1665.00	7123.00	6910	20230525	-28.51	3205	20221013	54.13	6910	-28.51	20230525	3420	44.44	20230103	6910	-28.51	20230525	3205	54.13	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
58	20230621	100448	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4915	-95	5	-1.90	448585535	90574	25.90	5100	5100	4910	6510	3510	5010	4952.67	3.03	0	-12227	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	5	1	16448909	808	2.95	0.69	12	0.55	1665.00	7123.00	6910	20230525	-28.87	3205	20221013	53.35	6910	-28.87	20230525	3420	43.71	20230103	6910	-28.87	20230525	3205	53.35	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
59	20230621	090244	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5000	-10	5	-0.20	80098565	15845	4.53	5100	5100	4965	6510	3510	5010	5055.24	3.03	0	-9820	5260	5135	5055	4930	4850	5095	4890	84	1500	500	3500	10	1	16448909	822	3.00	0.70	12	0.10	1665.00	7123.00	6910	20230525	-27.64	3205	20221013	56.01	6910	-27.64	20230525	3420	46.20	20230103	6910	-27.64	20230525	3205	56.01	20221013	7.36	N	119850	500	83 억	498632	N	N	30	N	N
60	20230620	160244	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5010	-110	5	-2.15	1762007795	349123	94.80	5120	5180	4975	6650	3590	5120	5046.98	3.22	0	-30481	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	824	3.01	0.70	12	2.12	1665.00	7123.00	6910	20230525	-27.50	3205	20221013	56.32	6910	-27.50	20230525	3420	46.49	20230103	6910	-27.50	20230525	3205	56.32	20221013	7.45	N	119850	500	83 억	529642	N	N	30	N	N
61	20230620	151027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4995	-125	5	-2.44	1669926015	330712	89.80	5120	5180	4975	6650	3590	5120	5049.46	3.22	0	-34126	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	5	1	16448909	822	3.00	0.70	12	2.01	1665.00	7123.00	6910	20230525	-27.71	3205	20221013	55.85	6910	-27.71	20230525	3420	46.05	20230103	6910	-27.71	20230525	3205	55.85	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
62	20230620	140432	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5020	-100	5	-1.95	1473295185	291361	79.11	5120	5180	4985	6650	3590	5120	5056.57	3.22	0	-37698	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	826	3.02	0.70	12	1.77	1665.00	7123.00	6910	20230525	-27.35	3205	20221013	56.63	6910	-27.35	20230525	3420	46.78	20230103	6910	-27.35	20230525	3205	56.63	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
63	20230620	130920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5050	-70	5	-1.37	1343911285	265611	72.12	5120	5180	4985	6650	3590	5120	5059.67	3.22	0	-32835	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	831	3.03	0.71	12	1.61	1665.00	7123.00	6910	20230525	-26.92	3205	20221013	57.57	6910	-26.92	20230525	3420	47.66	20230103	6910	-26.92	20230525	3205	57.57	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
64	20230620	120820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5100	-20	5	-0.39	1075134035	212417	57.68	5120	5180	4985	6650	3590	5120	5061.40	3.22	0	-23183	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	839	3.06	0.72	12	1.29	1665.00	7123.00	6910	20230525	-26.19	3205	20221013	59.13	6910	-26.19	20230525	3420	49.12	20230103	6910	-26.19	20230525	3205	59.13	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
65	20230620	110727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5010	-110	5	-2.15	625889480	124227	33.73	5120	5130	4985	6650	3590	5120	5038.20	3.22	0	-8928	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	824	3.01	0.70	12	0.76	1665.00	7123.00	6910	20230525	-27.50	3205	20221013	56.32	6910	-27.50	20230525	3420	46.49	20230103	6910	-27.50	20230525	3205	56.32	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
66	20230620	101011	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5040	-80	5	-1.56	366362270	72399	19.66	5120	5130	5010	6650	3590	5120	5060.23	3.22	0	-11524	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	829	3.03	0.71	12	0.44	1665.00	7123.00	6910	20230525	-27.06	3205	20221013	57.25	6910	-27.06	20230525	3420	47.37	20230103	6910	-27.06	20230525	3205	57.25	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
67	20230620	090622	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5050	-70	5	-1.37	114028550	22482	6.10	5120	5130	5010	6650	3590	5120	5071.76	3.22	0	-15332	5240	5180	5080	5020	4920	5210	5050	84	1530	500	3580	10	1	16448909	831	3.03	0.71	12	0.14	1665.00	7123.00	6910	20230525	-26.92	3205	20221013	57.57	6910	-26.92	20230525	3420	47.66	20230103	6910	-26.92	20230525	3205	57.57	20221013	7.45	N	119850	500	83 억	529642	N	N	391	N	N
68	20230619	160252	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5120	160	2	3.23	1833674115	361172	159.50	4980	5140	4980	6440	3475	4960	5076.97	3.10	0	15787	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	842	3.08	0.72	12	2.20	1665.00	7123.00	6910	20230525	-25.90	3205	20221013	59.75	6910	-25.90	20230525	3420	49.71	20230103	6910	-25.90	20230525	3205	59.75	20221013	7.49	N	119850	500	83 억	510256	N	N	391	N	N
69	20230619	150619	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5070	110	2	2.22	1670596825	329229	145.39	4980	5140	4980	6440	3475	4960	5074.31	3.10	0	17966	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	834	3.05	0.71	12	2.00	1665.00	7123.00	6910	20230525	-26.63	3205	20221013	58.19	6910	-26.63	20230525	3420	48.25	20230103	6910	-26.63	20230525	3205	58.19	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
70	20230619	141029	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5060	100	2	2.02	1519858135	299458	132.24	4980	5140	4980	6440	3475	4960	5075.41	3.10	0	6225	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	832	3.04	0.71	12	1.82	1665.00	7123.00	6910	20230525	-26.77	3205	20221013	57.88	6910	-26.77	20230525	3420	47.95	20230103	6910	-26.77	20230525	3205	57.88	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
71	20230619	130908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5090	130	2	2.62	1395303005	274877	121.39	4980	5140	4980	6440	3475	4960	5076.15	3.10	0	-1040	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	837	3.06	0.71	12	1.67	1665.00	7123.00	6910	20230525	-26.34	3205	20221013	58.81	6910	-26.34	20230525	3420	48.83	20230103	6910	-26.34	20230525	3205	58.81	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
72	20230619	120226	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5060	100	2	2.02	1220626445	240471	106.19	4980	5140	4980	6440	3475	4960	5076.04	3.10	0	-15669	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	832	3.04	0.71	12	1.46	1665.00	7123.00	6910	20230525	-26.77	3205	20221013	57.88	6910	-26.77	20230525	3420	47.95	20230103	6910	-26.77	20230525	3205	57.88	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
73	20230619	110346	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5060	100	2	2.02	1088935255	214477	94.71	4980	5140	4980	6440	3475	4960	5077.23	3.10	0	-21118	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	832	3.04	0.71	12	1.30	1665.00	7123.00	6910	20230525	-26.77	3205	20221013	57.88	6910	-26.77	20230525	3420	47.95	20230103	6910	-26.77	20230525	3205	57.88	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
74	20230619	100413	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5080	120	2	2.42	680775445	134312	59.31	4980	5120	4980	6440	3475	4960	5068.71	3.10	0	-9128	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	836	3.05	0.71	12	0.82	1665.00	7123.00	6910	20230525	-26.48	3205	20221013	58.50	6910	-26.48	20230525	3420	48.54	20230103	6910	-26.48	20230525	3205	58.50	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
75	20230619	090507	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	70	2	1.41	108932825	21660	9.57	4980	5070	4980	6440	3475	4960	5029.59	3.10	0	11589	5160	5060	4980	4880	4800	5110	4930	84	1482	500	3470	10	1	16448909	827	3.02	0.71	12	0.13	1665.00	7123.00	6910	20230525	-27.21	3205	20221013	56.94	6910	-27.21	20230525	3420	47.08	20230103	6910	-27.21	20230525	3205	56.94	20221013	7.49	N	119850	500	83 억	510256	N	N	0	N	N
76	20230616	160319	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4960	65	2	1.33	1113856600	222565	56.54	4900	5080	4900	6360	3430	4895	5004.66	3.08	0	3917	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	5	1	16448909	816	2.98	0.70	12	1.35	1665.00	7123.00	6910	20230525	-28.22	3205	20221013	54.76	6910	-28.22	20230525	3420	45.03	20230103	6910	-28.22	20230525	3205	54.76	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
77	20230616	150334	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4980	85	2	1.74	1009008650	201462	51.18	4900	5080	4900	6360	3430	4895	5008.43	3.08	0	1271	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	5	1	16448909	819	2.99	0.70	12	1.22	1665.00	7123.00	6910	20230525	-27.93	3205	20221013	55.38	6910	-27.93	20230525	3420	45.61	20230103	6910	-27.93	20230525	3205	55.38	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
78	20230616	140653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4990	95	2	1.94	908976620	181345	46.07	4900	5080	4900	6360	3430	4895	5012.42	3.08	0	5109	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	5	1	16448909	821	3.00	0.70	12	1.10	1665.00	7123.00	6910	20230525	-27.79	3205	20221013	55.69	6910	-27.79	20230525	3420	45.91	20230103	6910	-27.79	20230525	3205	55.69	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
79	20230616	130646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	135	2	2.76	832932610	166121	42.20	4900	5080	4900	6360	3430	4895	5014.01	3.08	0	4589	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	10	1	16448909	827	3.02	0.71	12	1.01	1665.00	7123.00	6910	20230525	-27.21	3205	20221013	56.94	6910	-27.21	20230525	3420	47.08	20230103	6910	-27.21	20230525	3205	56.94	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
80	20230616	120543	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	135	2	2.76	742697290	148160	37.64	4900	5080	4900	6360	3430	4895	5012.81	3.08	0	6681	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	10	1	16448909	827	3.02	0.71	12	0.90	1665.00	7123.00	6910	20230525	-27.21	3205	20221013	56.94	6910	-27.21	20230525	3420	47.08	20230103	6910	-27.21	20230525	3205	56.94	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
81	20230616	110451	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5020	125	2	2.55	681788550	136000	34.55	4900	5080	4900	6360	3430	4895	5013.15	3.08	0	9246	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	10	1	16448909	826	3.02	0.70	12	0.83	1665.00	7123.00	6910	20230525	-27.35	3205	20221013	56.63	6910	-27.35	20230525	3420	46.78	20230103	6910	-27.35	20230525	3205	56.63	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
82	20230616	100822	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5040	145	2	2.96	561540315	111979	28.45	4900	5080	4900	6360	3430	4895	5014.69	3.08	0	12656	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	10	1	16448909	829	3.03	0.71	12	0.68	1665.00	7123.00	6910	20230525	-27.06	3205	20221013	57.25	6910	-27.06	20230525	3420	47.37	20230103	6910	-27.06	20230525	3205	57.25	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
83	20230616	090546	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5030	135	2	2.76	134282900	27005	6.86	4900	5030	4900	6360	3430	4895	4972.52	3.08	0	15061	5171	5032	4951	4812	4731	4992	4772	84	1465	500	3420	10	1	16448909	827	3.02	0.71	12	0.16	1665.00	7123.00	6910	20230525	-27.21	3205	20221013	56.94	6910	-27.21	20230525	3420	47.08	20230103	6910	-27.21	20230525	3205	56.94	20221013	7.40	N	119850	500	83 억	507026	N	N	0	N	N
84	20230615	150823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4955	-85	5	-1.69	1706684565	344841	65.10	5040	5090	4870	6550	3530	5040	4949.15	2.82	0	33811	5253	5146	5043	4936	4833	5095	4885	84	1510	500	3520	5	1	16448909	815	2.98	0.70	12	2.10	1665.00	7123.00	6910	20230525	-28.29	3205	20221013	54.60	6910	-28.29	20230525	3420	44.88	20230103	6910	-28.29	20230525	3205	54.60	20221013	7.20	N	119850	500	83 억	463646	N	N	0	N	N
85	20230615	140927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4910	-130	5	-2.58	1519072335	306690	57.90	5040	5090	4870	6550	3530	5040	4953.08	2.82	0	26756	5253	5146	5043	4936	4833	5095	4885	84	1510	500	3520	5	1	16448909	808	2.95	0.69	12	1.86	1665.00	7123.00	6910	20230525	-28.94	3205	20221013	53.20	6910	-28.94	20230525	3420	43.57	20230103	6910	-28.94	20230525	3205	53.20	20221013	7.20	N	119850	500	83 억	463646	N	N	0	N	N
86	20230615	130947	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4935	-105	5	-2.08	1405240265	283518	53.53	5040	5090	4870	6550	3530	5040	4956.40	2.82	0	24797	5253	5146	5043	4936	4833	5095	4885	84	1510	500	3520	5	1	16448909	812	2.96	0.69	12	1.72	1665.00	7123.00	6910	20230525	-28.58	3205	20221013	53.98	6910	-28.58	20230525	3420	44.30	20230103	6910	-28.58	20230525	3205	53.98	20221013	7.20	N	119850	500	83 억	463646	N	N	0	N	N
87	20230615	120703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4945	-95	5	-1.88	1333801875	269034	50.79	5040	5090	4870	6550	3530	5040	4957.70	2.82	0	20117	5253	5146	5043	4936	4833	5095	4885	84	1510	500	3520	5	1	16448909	813	2.97	0.69	12	1.64	1665.00	7123.00	6910	20230525	-28.44	3205	20221013	54.29	6910	-28.44	20230525	3420	44.59	20230103	6910	-28.44	20230525	3205	54.29	20221013	7.20	N	119850	500	83 억	463646	N	N	0	N	N
88	20230615	111018	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4900	-140	5	-2.78	1041684920	209479	39.55	5040	5090	4870	6550	3530	5040	4972.69	2.82	0	-1655	5253	5146	5043	4936	4833	5095	4885	84	1510	500	3520	5	1	16448909	806	2.94	0.69	12	1.27	1665.00	7123.00	6910	20230525	-29.09	3205	20221013	52.89	6910	-29.09	20230525	3420	43.27	20230103	6910	-29.09	20230525	3205	52.89	20221013	7.20	N	119850	500	83 억	463646	N	N	0	N	N
89	20230611	184602	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5150	-100	5	-1.90	2420073530	462234	112.19	5250	5370	5140	6820	3680	5250	5237.11	2.06	11158	12101	5403	5326	5263	5186	5123	5295	5155	84	1570	500	3670	10	1	16448909	847	3.09	0.72	12	2.81	1665.00	7123.00	6910	20230525	-25.47	3205	20221013	60.69	6910	-25.47	20230525	3420	50.58	20230103	6910	-25.47	20230525	3205	60.69	20221013	7.44	N	119850	500	83 억	338844	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History