KissMeData/270660/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 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	160954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15360	-80	5	-0.52	1048128610	68922	82.51	15440	15450	15000	20050	10810	15440	15206.63	0.26	0	2707	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1873	26.95	3.01	12	0.57	570.00	5106.00	24100	20220906	-36.27	12150	20220704	26.42	22450	-31.58	20230327	14050	9.32	20230102	47600	-67.73	20220823	13950	10.11	20220930	5.55	N	270660	500	60 억	31984	N	N	253	N	N
3	20230630	150955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15210	-230	5	-1.49	946413390	62274	74.56	15440	15450	15000	20050	10810	15440	15197.57	0.26	0	2748	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1854	26.68	2.98	12	0.51	570.00	5106.00	24100	20220906	-36.89	12150	20220704	25.19	22450	-32.25	20230327	14050	8.26	20230102	47600	-68.05	20220823	13950	9.03	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
4	20230630	140954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-260	5	-1.68	865168950	56926	68.15	15440	15450	15000	20050	10810	15440	15198.13	0.26	0	3037	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1851	26.63	2.97	12	0.47	570.00	5106.00	24100	20220906	-37.01	12150	20220704	24.94	22450	-32.38	20230327	14050	8.04	20230102	47600	-68.11	20220823	13950	8.82	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
5	20230630	130954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-250	5	-1.62	798832450	52552	62.92	15440	15450	15000	20050	10810	15440	15200.80	0.26	0	2962	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1852	26.65	2.97	12	0.43	570.00	5106.00	24100	20220906	-36.97	12150	20220704	25.02	22450	-32.34	20230327	14050	8.11	20230102	47600	-68.09	20220823	13950	8.89	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
6	20230630	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-200	5	-1.30	665426540	43790	52.43	15440	15450	15000	20050	10810	15440	15195.86	0.26	0	4696	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1858	26.74	2.98	12	0.36	570.00	5106.00	24100	20220906	-36.76	12150	20220704	25.43	22450	-32.12	20230327	14050	8.47	20230102	47600	-67.98	20220823	13950	9.25	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
7	20230630	110949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-70	5	-0.45	587337230	38678	46.31	15440	15450	15000	20050	10810	15440	15185.31	0.26	0	5209	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1874	26.96	3.01	12	0.32	570.00	5106.00	24100	20220906	-36.22	12150	20220704	26.50	22450	-31.54	20230327	14050	9.40	20230102	47600	-67.71	20220823	13950	10.18	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
8	20230630	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15230	-210	5	-1.36	472084800	31138	37.28	15440	15450	15000	20050	10810	15440	15161.05	0.26	0	4735	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1857	26.72	2.98	12	0.26	570.00	5106.00	24100	20220906	-36.80	12150	20220704	25.35	22450	-32.16	20230327	14050	8.40	20230102	47600	-68.00	20220823	13950	9.18	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
9	20230630	090954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	-120	5	-0.78	26413060	1714	2.05	15440	15450	15320	20050	10810	15440	15410.19	0.26	0	-99	16113	15776	15603	15266	15093	15690	15180	61	4620	500	10800	10	1	12191342	1868	26.88	3.00	12	0.01	570.00	5106.00	24100	20220906	-36.43	12150	20220704	26.09	22450	-31.76	20230327	14050	9.04	20230102	47600	-67.82	20220823	13950	9.82	20220930	5.55	N	270660	500	60 억	31984	N	N	114	N	N
10	20230629	160948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-350	5	-2.22	1281545770	82371	114.72	15740	15940	15430	20500	11060	15790	15558.32	0.33	0	-8466	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1882	27.09	3.02	12	0.68	570.00	5106.00	24100	20220906	-35.93	12150	20220704	27.08	22450	-31.22	20230327	14050	9.89	20230102	47600	-67.56	20220823	13950	10.68	20220930	5.54	N	270660	500	60 억	40534	N	N	114	N	N
11	20230629	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	-340	5	-2.15	1198663400	77004	107.24	15740	15940	15430	20500	11060	15790	15566.25	0.33	0	-8466	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1884	27.11	3.03	12	0.63	570.00	5106.00	24100	20220906	-35.89	12150	20220704	27.16	22450	-31.18	20230327	14050	9.96	20230102	47600	-67.54	20220823	13950	10.75	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
12	20230629	140946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15520	-270	5	-1.71	1055656000	67754	94.36	15740	15940	15430	20500	11060	15790	15580.72	0.33	0	-6839	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1892	27.23	3.04	12	0.56	570.00	5106.00	24100	20220906	-35.60	12150	20220704	27.74	22450	-30.87	20230327	14050	10.46	20230102	47600	-67.39	20220823	13950	11.25	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
13	20230629	130944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	-330	5	-2.09	1019214950	65402	91.09	15740	15940	15430	20500	11060	15790	15583.85	0.33	0	-6806	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1885	27.12	3.03	12	0.54	570.00	5106.00	24100	20220906	-35.85	12150	20220704	27.24	22450	-31.14	20230327	14050	10.04	20230102	47600	-67.52	20220823	13950	10.82	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
14	20230629	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15440	-350	5	-2.22	907437080	58162	81.00	15740	15940	15440	20500	11060	15790	15601.89	0.33	0	-6963	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1882	27.09	3.02	12	0.48	570.00	5106.00	24100	20220906	-35.93	12150	20220704	27.08	22450	-31.22	20230327	14050	9.89	20230102	47600	-67.56	20220823	13950	10.68	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
15	20230629	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15470	-320	5	-2.03	694939640	44429	61.88	15740	15940	15460	20500	11060	15790	15641.58	0.33	0	-7259	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1886	27.14	3.03	12	0.36	570.00	5106.00	24100	20220906	-35.81	12150	20220704	27.33	22450	-31.09	20230327	14050	10.11	20230102	47600	-67.50	20220823	13950	10.90	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
16	20230629	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	-50	5	-0.32	333024310	21220	29.55	15740	15940	15640	20500	11060	15790	15693.89	0.33	0	1963	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1919	27.61	3.08	12	0.17	570.00	5106.00	24100	20220906	-34.69	12150	20220704	29.55	22450	-29.89	20230327	14050	12.03	20230102	47600	-66.93	20220823	13950	12.83	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
17	20230629	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	-140	5	-0.89	79262270	5045	7.03	15740	15940	15650	20500	11060	15790	15711.05	0.33	0	-1361	16136	15962	15876	15702	15616	15920	15660	61	4720	500	11050	10	1	12191342	1908	27.46	3.07	12	0.04	570.00	5106.00	24100	20220906	-35.06	12150	20220704	28.81	22450	-30.29	20230327	14050	11.39	20230102	47600	-67.12	20220823	13950	12.19	20220930	5.54	N	270660	500	60 억	40534	N	N	0	N	N
18	20230628	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	-190	5	-1.19	1126679530	70777	114.84	15900	16050	15790	20750	11190	15980	15919.26	0.27	0	8685	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1925	27.70	3.09	12	0.58	570.00	5106.00	24100	20220906	-34.48	12150	20220704	29.96	22450	-29.67	20230327	14050	12.38	20230102	47600	-66.83	20220823	13950	13.19	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
19	20230628	150943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-130	5	-0.81	1060866460	66611	108.08	15900	16050	15800	20750	11190	15980	15926.04	0.27	0	9053	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1932	27.81	3.10	12	0.55	570.00	5106.00	24100	20220906	-34.23	12150	20220704	30.45	22450	-29.40	20230327	14050	12.81	20230102	47600	-66.70	20220823	13950	13.62	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
20	20230628	140942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-50	5	-0.31	922267170	57850	93.86	15900	16050	15810	20750	11190	15980	15942.18	0.27	0	9055	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1942	27.95	3.12	12	0.47	570.00	5106.00	24100	20220906	-33.90	12150	20220704	31.11	22450	-29.04	20230327	14050	13.38	20230102	47600	-66.53	20220823	13950	14.19	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
21	20230628	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-30	5	-0.19	613122910	38374	62.26	15900	16050	15900	20750	11190	15980	15977.54	0.27	0	6773	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1945	27.98	3.12	12	0.31	570.00	5106.00	24100	20220906	-33.82	12150	20220704	31.28	22450	-28.95	20230327	14050	13.52	20230102	47600	-66.49	20220823	13950	14.34	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
22	20230628	120954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	20	2	0.13	515849340	32284	52.38	15900	16050	15900	20750	11190	15980	15978.47	0.27	0	7354	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1951	28.07	3.13	12	0.26	570.00	5106.00	24100	20220906	-33.61	12150	20220704	31.69	22450	-28.73	20230327	14050	13.88	20230102	47600	-66.39	20220823	13950	14.70	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
23	20230628	110948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-10	5	-0.06	361150700	22607	36.68	15900	16050	15900	20750	11190	15980	15975.10	0.27	0	4334	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1947	28.02	3.13	12	0.19	570.00	5106.00	24100	20220906	-33.73	12150	20220704	31.44	22450	-28.86	20230327	14050	13.67	20230102	47600	-66.45	20220823	13950	14.48	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
24	20230628	100949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	-10	5	-0.06	264404330	16552	26.86	15900	16050	15900	20750	11190	15980	15974.05	0.27	0	3795	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1947	28.02	3.13	12	0.14	570.00	5106.00	24100	20220906	-33.73	12150	20220704	31.44	22450	-28.86	20230327	14050	13.67	20230102	47600	-66.45	20220823	13950	14.48	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
25	20230628	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	20	2	0.13	49610980	3112	5.05	15900	16040	15900	20750	11190	15980	15937.55	0.27	0	-560	16273	16126	15963	15816	15653	16200	15890	61	4780	500	11180	10	1	12191342	1951	28.07	3.13	12	0.03	570.00	5106.00	24100	20220906	-33.61	12150	20220704	31.69	22450	-28.73	20230327	14050	13.88	20230102	47600	-66.39	20220823	13950	14.70	20220930	5.53	N	270660	500	60 억	33454	N	N	32	N	N
26	20230627	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	230	2	1.46	974411380	61087	118.28	15800	16110	15800	20450	11030	15750	15951.35	0.30	0	-3059	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1948	28.04	3.13	12	0.50	570.00	5106.00	24100	20220906	-33.69	12150	20220704	31.52	22450	-28.82	20230327	14050	13.74	20230102	47600	-66.43	20220823	13950	14.55	20220930	5.45	N	270660	500	60 억	36719	N	N	32	N	N
27	20230627	150952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	170	2	1.08	880626510	55212	106.90	15800	16110	15800	20450	11030	15750	15950.37	0.30	0	-2999	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1941	27.93	3.12	12	0.45	570.00	5106.00	24100	20220906	-33.94	12150	20220704	31.03	22450	-29.09	20230327	14050	13.31	20230102	47600	-66.55	20220823	13950	14.12	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
28	20230627	141001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	100	2	0.63	696767910	43642	84.50	15800	16110	15800	20450	11030	15750	15966.16	0.30	0	-2866	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1932	27.81	3.10	12	0.36	570.00	5106.00	24100	20220906	-34.23	12150	20220704	30.45	22450	-29.40	20230327	14050	12.81	20230102	47600	-66.70	20220823	13950	13.62	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
29	20230627	130958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	190	2	1.21	563408680	35231	68.22	15800	16110	15800	20450	11030	15750	15992.72	0.30	0	-2211	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1943	27.96	3.12	12	0.29	570.00	5106.00	24100	20220906	-33.86	12150	20220704	31.19	22450	-29.00	20230327	14050	13.45	20230102	47600	-66.51	20220823	13950	14.27	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
30	20230627	120958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	120	2	0.76	538719090	33676	65.20	15800	16110	15800	20450	11030	15750	15998.06	0.30	0	-2081	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1935	27.84	3.11	12	0.28	570.00	5106.00	24100	20220906	-34.15	12150	20220704	30.62	22450	-29.31	20230327	14050	12.95	20230102	47600	-66.66	20220823	13950	13.76	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
31	20230627	111008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	210	2	1.33	516509420	32278	62.50	15800	16110	15800	20450	11030	15750	16002.90	0.30	0	-1761	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1946	28.00	3.13	12	0.26	570.00	5106.00	24100	20220906	-33.78	12150	20220704	31.36	22450	-28.91	20230327	14050	13.59	20230102	47600	-66.47	20220823	13950	14.41	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
32	20230627	100938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	290	2	1.84	345409190	21554	41.73	15800	16110	15800	20450	11030	15750	16026.93	0.30	0	2027	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1955	28.14	3.14	12	0.18	570.00	5106.00	24100	20220906	-33.44	12150	20220704	32.02	22450	-28.55	20230327	14050	14.16	20230102	47600	-66.30	20220823	13950	14.98	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
33	20230627	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	200	2	1.27	89673240	5619	10.88	15800	16060	15800	20450	11030	15750	15963.76	0.30	0	1465	16196	15972	15826	15602	15456	15900	15530	61	4710	500	11020	10	1	12191342	1945	27.98	3.12	12	0.05	570.00	5106.00	24100	20220906	-33.82	12150	20220704	31.28	22450	-28.95	20230327	14050	13.52	20230102	47600	-66.49	20220823	13950	14.34	20220930	5.45	N	270660	500	60 억	36719	N	N	16	N	N
34	20230626	160943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	-190	5	-1.19	806591290	50904	79.23	15890	16050	15680	20700	11160	15940	15846.47	0.28	0	2492	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1920	27.63	3.08	12	0.42	570.00	5106.00	24100	20220906	-34.65	12150	20220704	29.63	22450	-29.84	20230327	14050	12.10	20230102	47600	-66.91	20220823	13950	12.90	20220930	5.45	N	270660	500	60 억	34306	N	N	16	N	N
35	20230626	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15770	-170	5	-1.07	727865170	45907	71.45	15890	16050	15680	20700	11160	15940	15855.21	0.28	0	2493	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1923	27.67	3.09	12	0.38	570.00	5106.00	24100	20220906	-34.56	12150	20220704	29.79	22450	-29.76	20230327	14050	12.24	20230102	47600	-66.87	20220823	13950	13.05	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
36	20230626	140947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	-60	5	-0.38	576478980	36335	56.55	15890	16050	15680	20700	11160	15940	15865.67	0.28	0	2969	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1936	27.86	3.11	12	0.30	570.00	5106.00	24100	20220906	-34.11	12150	20220704	30.70	22450	-29.27	20230327	14050	13.02	20230102	47600	-66.64	20220823	13950	13.84	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
37	20230626	130941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-40	5	-0.25	516394880	32556	50.67	15890	16050	15680	20700	11160	15940	15861.74	0.28	0	3064	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1938	27.89	3.11	12	0.27	570.00	5106.00	24100	20220906	-34.02	12150	20220704	30.86	22450	-29.18	20230327	14050	13.17	20230102	47600	-66.60	20220823	13950	13.98	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
38	20230626	120943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-40	5	-0.25	461154060	29083	45.26	15890	16050	15680	20700	11160	15940	15856.48	0.28	0	3070	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1938	27.89	3.11	12	0.24	570.00	5106.00	24100	20220906	-34.02	12150	20220704	30.86	22450	-29.18	20230327	14050	13.17	20230102	47600	-66.60	20220823	13950	13.98	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
39	20230626	110942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	-60	5	-0.38	372920290	23535	36.63	15890	16050	15680	20700	11160	15940	15845.35	0.28	0	3004	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1936	27.86	3.11	12	0.19	570.00	5106.00	24100	20220906	-34.11	12150	20220704	30.70	22450	-29.27	20230327	14050	13.02	20230102	47600	-66.64	20220823	13950	13.84	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
40	20230626	100941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	40	2	0.25	229525260	14468	22.52	15890	16050	15680	20700	11160	15940	15864.34	0.28	0	685	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1948	28.04	3.13	12	0.12	570.00	5106.00	24100	20220906	-33.69	12150	20220704	31.52	22450	-28.82	20230327	14050	13.74	20230102	47600	-66.43	20220823	13950	14.55	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
41	20230626	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	-240	5	-1.51	53316830	3375	5.25	15890	15890	15700	20700	11160	15940	15797.58	0.28	0	-301	16180	16060	15900	15780	15620	15980	15700	61	4770	500	11150	10	1	12191342	1914	27.54	3.07	12	0.03	570.00	5106.00	24100	20220906	-34.85	12150	20220704	29.22	22450	-30.07	20230327	14050	11.74	20230102	47600	-67.02	20220823	13950	12.54	20220930	5.45	N	270660	500	60 억	34306	N	N	0	N	N
42	20230623	183600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	10	2	0.06	1018402640	64252	80.00	15990	16020	15740	20700	11160	15930	15850.27	0.28	1377	1338	16503	16216	15923	15636	15343	16360	15780	61	4770	500	11150	10	1	12191342	1943	27.96	3.12	12	0.53	570.00	5106.00	24100	20220906	-33.86	12150	20220704	31.19	22450	-29.00	20230327	14050	13.45	20230102	47600	-66.51	20220823	13950	14.27	20220930	5.42	N	270660	500	60 억	34306	N	N	63	N	N
43	20230623	140755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	-10	5	-0.06	789074830	49874	62.10	15990	16000	15740	20700	11160	15930	15821.36	0.27	0	-145	16503	16216	15923	15636	15343	16360	15780	61	4770	500	11150	10	1	12191342	1941	27.93	3.12	12	0.41	570.00	5106.00	24100	20220906	-33.94	12150	20220704	31.03	22450	-29.09	20230327	14050	13.31	20230102	47600	-66.55	20220823	13950	14.12	20220930	5.42	N	270660	500	60 억	32929	N	N	63	N	N
44	20230622	160136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	0	3	0.00	1257621110	78501	97.53	15690	16210	15630	20700	11160	15930	16020.66	0.25	0	1051	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1942	27.95	3.12	12	0.64	570.00	5106.00	24100	20220906	-33.90	12150	20220704	31.11	22450	-29.04	20230327	14050	13.38	20230102	47600	-66.53	20220823	13950	14.19	20220930	5.42	N	270660	500	60 억	30730	N	N	63	N	N
45	20230622	150931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	20	2	0.13	1147401640	71584	88.94	15690	16210	15630	20700	11160	15930	16028.74	0.25	0	776	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1945	27.98	3.12	12	0.59	570.00	5106.00	24100	20220906	-33.82	12150	20220704	31.28	22450	-28.95	20230327	14050	13.52	20230102	47600	-66.49	20220823	13950	14.34	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
46	20230622	140943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	120	2	0.75	1025053260	63927	79.43	15690	16210	15630	20700	11160	15930	16034.75	0.25	0	2434	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1957	28.16	3.14	12	0.52	570.00	5106.00	24100	20220906	-33.40	12150	20220704	32.10	22450	-28.51	20230327	14050	14.23	20230102	47600	-66.28	20220823	13950	15.05	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
47	20230622	130954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	170	2	1.07	930929760	58075	72.15	15690	16210	15630	20700	11160	15930	16029.78	0.25	0	2893	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1963	28.25	3.15	12	0.48	570.00	5106.00	24100	20220906	-33.20	12150	20220704	32.51	22450	-28.29	20230327	14050	14.59	20230102	47600	-66.18	20220823	13950	15.41	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
48	20230622	120742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16010	80	2	0.50	849672380	53016	65.87	15690	16210	15630	20700	11160	15930	16026.72	0.25	0	3217	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1952	28.09	3.14	12	0.43	570.00	5106.00	24100	20220906	-33.57	12150	20220704	31.77	22450	-28.69	20230327	14050	13.95	20230102	47600	-66.37	20220823	13950	14.77	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
49	20230622	110920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	120	2	0.75	784945640	48967	60.84	15690	16210	15630	20700	11160	15930	16030.09	0.25	0	2761	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1957	28.16	3.14	12	0.40	570.00	5106.00	24100	20220906	-33.40	12150	20220704	32.10	22450	-28.51	20230327	14050	14.23	20230102	47600	-66.28	20220823	13950	15.05	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
50	20230622	100708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	200	2	1.26	572710090	35773	44.45	15690	16210	15630	20700	11160	15930	16009.56	0.25	0	3456	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1966	28.30	3.16	12	0.29	570.00	5106.00	24100	20220906	-33.07	12150	20220704	32.76	22450	-28.15	20230327	14050	14.80	20230102	47600	-66.11	20220823	13950	15.63	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
51	20230622	091021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	70	2	0.44	183934600	11646	14.47	15690	16070	15630	20700	11160	15930	15793.80	0.25	0	2171	16656	16292	16106	15742	15556	16200	15650	61	4770	500	11150	10	1	12191342	1951	28.07	3.13	12	0.10	570.00	5106.00	24100	20220906	-33.61	12150	20220704	31.69	22450	-28.73	20230327	14050	13.88	20230102	47600	-66.39	20220823	13950	14.70	20220930	5.42	N	270660	500	60 억	30730	N	N	249	N	N
52	20230621	160947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15930	-310	5	-1.91	1276154000	79302	104.42	16470	16470	15920	21100	11370	16240	16092.34	0.33	0	-9953	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1942	27.95	3.12	12	0.65	570.00	5106.00	24100	20220906	-33.90	12150	20220704	31.11	22450	-29.04	20230327	14050	13.38	20230102	47600	-66.53	20220823	13950	14.19	20220930	5.42	N	270660	500	60 억	40695	N	N	249	N	N
53	20230621	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-290	5	-1.79	1150954080	71449	94.08	16470	16470	15920	21100	11370	16240	16108.71	0.33	0	-9953	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1945	27.98	3.12	12	0.59	570.00	5106.00	24100	20220906	-33.82	12150	20220704	31.28	22450	-28.95	20230327	14050	13.52	20230102	47600	-66.49	20220823	13950	14.34	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
54	20230621	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16080	-160	5	-0.99	819177340	50711	66.77	16470	16470	16010	21100	11370	16240	16153.81	0.33	0	-8751	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1960	28.21	3.15	12	0.42	570.00	5106.00	24100	20220906	-33.28	12150	20220704	32.35	22450	-28.37	20230327	14050	14.45	20230102	47600	-66.22	20220823	13950	15.27	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
55	20230621	130234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	-190	5	-1.17	750682860	46442	61.15	16470	16470	16010	21100	11370	16240	16163.85	0.33	0	-8748	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1957	28.16	3.14	12	0.38	570.00	5106.00	24100	20220906	-33.40	12150	20220704	32.10	22450	-28.51	20230327	14050	14.23	20230102	47600	-66.28	20220823	13950	15.05	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
56	20230621	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	-210	5	-1.29	668887780	41341	54.44	16470	16470	16010	21100	11370	16240	16179.74	0.33	0	-8121	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1954	28.12	3.14	12	0.34	570.00	5106.00	24100	20220906	-33.49	12150	20220704	31.93	22450	-28.60	20230327	14050	14.09	20230102	47600	-66.32	20220823	13950	14.91	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
57	20230621	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16050	-190	5	-1.17	583398540	36015	47.42	16470	16470	16010	21100	11370	16240	16198.74	0.33	0	-8255	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1957	28.16	3.14	12	0.30	570.00	5106.00	24100	20220906	-33.40	12150	20220704	32.10	22450	-28.51	20230327	14050	14.23	20230102	47600	-66.28	20220823	13950	15.05	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
58	20230621	100701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	0	3	0.00	373276880	22957	30.23	16470	16470	16130	21100	11370	16240	16259.85	0.33	0	-7330	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1980	28.49	3.18	12	0.19	570.00	5106.00	24100	20220906	-32.61	12150	20220704	33.66	22450	-27.66	20230327	14050	15.59	20230102	47600	-65.88	20220823	13950	16.42	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
59	20230621	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	-10	5	-0.06	155923590	9531	12.55	16470	16470	16200	21100	11370	16240	16359.88	0.33	0	-3342	16660	16450	16260	16050	15860	16355	15955	61	4865	500	11360	10	1	12191342	1979	28.47	3.18	12	0.08	570.00	5106.00	24100	20220906	-32.66	12150	20220704	33.58	22450	-27.71	20230327	14050	15.52	20230102	47600	-65.90	20220823	13950	16.34	20220930	5.42	N	270660	500	60 억	40695	N	N	225	N	N
60	20230620	160800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-90	5	-0.55	1220559180	75139	23.60	16350	16470	16070	21200	11440	16330	16243.74	0.35	0	-1873	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1980	28.49	3.18	12	0.62	570.00	5106.00	24100	20220906	-32.61	12150	20220704	33.66	22450	-27.66	20230327	14050	15.59	20230102	47600	-65.88	20220823	13950	16.42	20220930	5.44	N	270660	500	60 억	42569	N	N	225	N	N
61	20230620	150353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	-100	5	-0.61	1129079860	69503	21.83	16350	16470	16070	21200	11440	16330	16244.72	0.35	0	-1437	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1979	28.47	3.18	12	0.57	570.00	5106.00	24100	20220906	-32.66	12150	20220704	33.58	22450	-27.71	20230327	14050	15.52	20230102	47600	-65.90	20220823	13950	16.34	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
62	20230620	140303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-90	5	-0.55	974389610	59935	18.82	16350	16470	16070	21200	11440	16330	16257.11	0.35	0	-1078	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1980	28.49	3.18	12	0.49	570.00	5106.00	24100	20220906	-32.61	12150	20220704	33.66	22450	-27.66	20230327	14050	15.59	20230102	47600	-65.88	20220823	13950	16.42	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
63	20230620	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	-80	5	-0.49	878455110	54019	16.97	16350	16470	16070	21200	11440	16330	16261.62	0.35	0	-613	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1981	28.51	3.18	12	0.44	570.00	5106.00	24100	20220906	-32.57	12150	20220704	33.74	22450	-27.62	20230327	14050	15.66	20230102	47600	-65.86	20220823	13950	16.49	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
64	20230620	120235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16220	-110	5	-0.67	807167890	49629	15.59	16350	16470	16070	21200	11440	16330	16263.68	0.35	0	-177	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1977	28.46	3.18	12	0.41	570.00	5106.00	24100	20220906	-32.70	12150	20220704	33.50	22450	-27.75	20230327	14050	15.44	20230102	47600	-65.92	20220823	13950	16.27	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
65	20230620	110955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-130	5	-0.80	696349120	42781	13.44	16350	16470	16070	21200	11440	16330	16276.73	0.35	0	-356	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1975	28.42	3.17	12	0.35	570.00	5106.00	24100	20220906	-32.78	12150	20220704	33.33	22450	-27.84	20230327	14050	15.30	20230102	47600	-65.97	20220823	13950	16.13	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
66	20230620	100757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	100	2	0.61	538632220	33114	10.40	16350	16470	16070	21200	11440	16330	16265.47	0.35	0	1102	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	2003	28.82	3.22	12	0.27	570.00	5106.00	24100	20220906	-31.83	12150	20220704	35.23	22450	-26.82	20230327	14050	16.94	20230102	47600	-65.48	20220823	13950	17.78	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
67	20230620	090834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16280	-50	5	-0.31	151548090	9366	2.94	16350	16350	16070	21200	11440	16330	16176.25	0.35	0	1084	16810	16570	16390	16150	15970	16480	16060	61	4880	500	11430	10	1	12191342	1985	28.56	3.19	12	0.08	570.00	5106.00	24100	20220906	-32.45	12150	20220704	33.99	22450	-27.48	20230327	14050	15.87	20230102	47600	-65.80	20220823	13950	16.70	20220930	5.44	N	270660	500	60 억	42569	N	N	246	N	N
68	20230619	160108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16330	340	2	2.13	5190972010	315887	530.81	16530	16630	16210	20750	11200	15990	16433.31	0.39	0	-5355	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	1991	28.65	3.20	12	2.59	570.00	5106.00	24100	20220906	-32.24	12150	20220704	34.40	22450	-27.26	20230327	14050	16.23	20230102	47600	-65.69	20220823	13950	17.06	20220930	5.41	N	270660	500	60 억	47697	N	N	246	N	N
69	20230619	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	440	2	2.75	5056271010	307645	516.96	16530	16630	16210	20750	11200	15990	16435.48	0.39	0	-5686	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	2003	28.82	3.22	12	2.52	570.00	5106.00	24100	20220906	-31.83	12150	20220704	35.23	22450	-26.82	20230327	14050	16.94	20230102	47600	-65.48	20220823	13950	17.78	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
70	20230619	140209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16440	450	2	2.81	4796254150	291783	490.31	16530	16630	16210	20750	11200	15990	16437.82	0.39	0	-4995	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	2004	28.84	3.22	12	2.39	570.00	5106.00	24100	20220906	-31.78	12150	20220704	35.31	22450	-26.77	20230327	14050	17.01	20230102	47600	-65.46	20220823	13950	17.85	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
71	20230619	130617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	390	2	2.44	4387140960	266915	448.52	16530	16630	16210	20750	11200	15990	16436.56	0.39	0	-1503	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	1997	28.74	3.21	12	2.19	570.00	5106.00	24100	20220906	-32.03	12150	20220704	34.81	22450	-27.04	20230327	14050	16.58	20230102	47600	-65.59	20220823	13950	17.42	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
72	20230619	120116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	260	2	1.63	3169628400	192983	324.29	16530	16630	16210	20750	11200	15990	16424.50	0.39	0	-1339	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	1981	28.51	3.18	12	1.58	570.00	5106.00	24100	20220906	-32.57	12150	20220704	33.74	22450	-27.62	20230327	14050	15.66	20230102	47600	-65.86	20220823	13950	16.49	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
73	20230619	110324	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	320	2	2.00	2991574340	182033	305.89	16530	16630	16210	20750	11200	15990	16434.36	0.39	0	-1283	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	1988	28.61	3.19	12	1.49	570.00	5106.00	24100	20220906	-32.32	12150	20220704	34.24	22450	-27.35	20230327	14050	16.09	20230102	47600	-65.74	20220823	13950	16.92	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
74	20230619	100751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	350	2	2.19	2801904100	170410	286.36	16530	16630	16210	20750	11200	15990	16442.27	0.39	0	-1395	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	1992	28.67	3.20	12	1.40	570.00	5106.00	24100	20220906	-32.20	12150	20220704	34.49	22450	-27.22	20230327	14050	16.30	20230102	47600	-65.67	20220823	13950	17.13	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
75	20230619	090816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	630	2	3.94	1568667180	95175	159.93	16530	16630	16350	20750	11200	15990	16482.18	0.39	0	-5441	16256	16122	16036	15902	15816	16190	15970	61	4775	500	11190	10	1	12191342	2026	29.16	3.25	12	0.78	570.00	5106.00	24100	20220906	-31.04	12150	20220704	36.79	22450	-25.97	20230327	14050	18.29	20230102	47600	-65.08	20220823	13950	19.14	20220930	5.41	N	270660	500	60 억	47697	N	N	117	N	N
76	20230616	160312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	30	2	0.19	940029680	58622	81.36	15950	16170	15950	20700	11180	15960	16035.45	0.32	0	8099	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1949	28.05	3.13	12	0.48	570.00	5106.00	24100	20220906	-33.65	12150	20220704	31.60	22450	-28.78	20230327	14050	13.81	20230102	47600	-66.41	20220823	13950	14.62	20220930	5.32	N	270660	500	60 억	39590	N	N	117	N	N
77	20230616	150819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	30	2	0.19	898879660	56049	77.79	15950	16170	15950	20700	11180	15960	16037.39	0.32	0	8099	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1949	28.05	3.13	12	0.46	570.00	5106.00	24100	20220906	-33.65	12150	20220704	31.60	22450	-28.78	20230327	14050	13.81	20230102	47600	-66.41	20220823	13950	14.62	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
78	20230616	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16010	50	2	0.31	725186290	45194	62.73	15950	16170	15950	20700	11180	15960	16046.07	0.32	0	8742	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1952	28.09	3.14	12	0.37	570.00	5106.00	24100	20220906	-33.57	12150	20220704	31.77	22450	-28.69	20230327	14050	13.95	20230102	47600	-66.37	20220823	13950	14.77	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
79	20230616	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16020	60	2	0.38	588674930	36669	50.89	15950	16170	15950	20700	11180	15960	16053.75	0.32	0	8823	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1953	28.11	3.14	12	0.30	570.00	5106.00	24100	20220906	-33.53	12150	20220704	31.85	22450	-28.64	20230327	14050	14.02	20230102	47600	-66.34	20220823	13950	14.84	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
80	20230616	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	70	2	0.44	550175700	34267	47.56	15950	16170	15950	20700	11180	15960	16055.55	0.32	0	8823	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1954	28.12	3.14	12	0.28	570.00	5106.00	24100	20220906	-33.49	12150	20220704	31.93	22450	-28.60	20230327	14050	14.09	20230102	47600	-66.32	20220823	13950	14.91	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
81	20230616	111001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	110	2	0.69	461681400	28748	39.90	15950	16170	15950	20700	11180	15960	16059.60	0.32	0	8708	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1959	28.19	3.15	12	0.24	570.00	5106.00	24100	20220906	-33.32	12150	20220704	32.26	22450	-28.42	20230327	14050	14.38	20230102	47600	-66.24	20220823	13950	15.20	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
82	20230616	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	100	2	0.63	334047490	20797	28.86	15950	16170	15950	20700	11180	15960	16062.29	0.32	0	6657	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1958	28.18	3.15	12	0.17	570.00	5106.00	24100	20220906	-33.36	12150	20220704	32.18	22450	-28.46	20230327	14050	14.31	20230102	47600	-66.26	20220823	13950	15.13	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
83	20230616	091003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	20	2	0.13	38621020	2420	3.36	15950	16010	15950	20700	11180	15960	15959.10	0.32	0	-48	16213	16086	15963	15836	15713	16150	15900	61	4760	500	11170	10	1	12191342	1948	28.04	3.13	12	0.02	570.00	5106.00	24100	20220906	-33.69	12150	20220704	31.52	22450	-28.82	20230327	14050	13.74	20230102	47600	-66.43	20220823	13950	14.55	20220930	5.32	N	270660	500	60 억	39590	N	N	316	N	N
84	20230615	150825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	100	2	0.63	1018313560	63804	44.92	15840	16090	15840	20600	11110	15860	15960.22	0.38	0	-6355	16600	16230	16020	15650	15440	16125	15545	61	4745	500	11100	10	1	12191342	1946	28.00	3.13	12	0.52	570.00	5106.00	24100	20220906	-33.78	12150	20220704	31.36	22450	-28.91	20230327	14050	13.59	20230102	47600	-66.47	20220823	13950	14.41	20220930	5.30	N	270660	500	60 억	45947	N	N	380	N	N
85	20230615	140319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	60	2	0.38	865976300	54244	38.19	15840	16090	15840	20600	11110	15860	15964.69	0.38	0	-6720	16600	16230	16020	15650	15440	16125	15545	61	4745	500	11100	10	1	12191342	1941	27.93	3.12	12	0.44	570.00	5106.00	24100	20220906	-33.94	12150	20220704	31.03	22450	-29.09	20230327	14050	13.31	20230102	47600	-66.55	20220823	13950	14.12	20220930	5.30	N	270660	500	60 억	45947	N	N	380	N	N
86	20230615	130741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	90	2	0.57	785981470	49220	34.66	15840	16090	15840	20600	11110	15860	15969.01	0.38	0	-6578	16600	16230	16020	15650	15440	16125	15545	61	4745	500	11100	10	1	12191342	1945	27.98	3.12	12	0.40	570.00	5106.00	24100	20220906	-33.82	12150	20220704	31.28	22450	-28.95	20230327	14050	13.52	20230102	47600	-66.49	20220823	13950	14.34	20220930	5.30	N	270660	500	60 억	45947	N	N	380	N	N
87	20230615	120505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	120	2	0.76	738532300	46247	32.56	15840	16090	15840	20600	11110	15860	15969.59	0.38	0	-6579	16600	16230	16020	15650	15440	16125	15545	61	4745	500	11100	10	1	12191342	1948	28.04	3.13	12	0.38	570.00	5106.00	24100	20220906	-33.69	12150	20220704	31.52	22450	-28.82	20230327	14050	13.74	20230102	47600	-66.43	20220823	13950	14.55	20220930	5.30	N	270660	500	60 억	45947	N	N	380	N	N
88	20230615	110554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	10	2	0.06	604134500	37814	26.62	15840	16090	15840	20600	11110	15860	15976.85	0.38	0	-5034	16600	16230	16020	15650	15440	16125	15545	61	4745	500	11100	10	1	12191342	1935	27.84	3.11	12	0.31	570.00	5106.00	24100	20220906	-34.15	12150	20220704	30.62	22450	-29.31	20230327	14050	12.95	20230102	47600	-66.66	20220823	13950	13.76	20220930	5.30	N	270660	500	60 억	45947	N	N	380	N	N
89	20230611	184918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16550	-380	5	-2.24	7301258590	438593	7.77	17020	17040	16450	22000	11860	16930	16647.23	0.58	34834	34290	20043	18486	17093	15536	14143	19265	16315	61	5070	500	11850	10	1	12191342	2018	29.04	3.24	12	3.60	570.00	5106.00	24100	20220906	-31.33	12150	20220704	36.21	22450	-26.28	20230327	14050	17.79	20230102	47600	-65.23	20220823	13950	18.64	20220930	4.17	N	270660	500	60 억	71271	N	N	12	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History