KissMeData/044340/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11790	-410	5	-3.36	730923260	61810	113.88	12170	12210	11710	15860	8540	12200	11825.38	0.82	0	7508	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2107	96.64	0.89	12	0.35	122.00	13234.00	14200	20230206	-16.97	8760	20221013	34.59	14200	-16.97	20230206	9830	19.94	20230427	14200	-16.97	20230206	8760	34.59	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
3	20230630	150443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11760	-440	5	-3.61	700553000	59232	109.13	12170	12210	11710	15860	8540	12200	11827.27	0.82	0	7654	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2102	96.39	0.89	12	0.33	122.00	13234.00	14200	20230206	-17.18	8760	20221013	34.25	14200	-17.18	20230206	9830	19.63	20230427	14200	-17.18	20230206	8760	34.25	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
4	20230630	140440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11810	-390	5	-3.20	636893780	53825	99.17	12170	12210	11710	15860	8540	12200	11832.68	0.82	0	7728	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2111	96.80	0.89	12	0.30	122.00	13234.00	14200	20230206	-16.83	8760	20221013	34.82	14200	-16.83	20230206	9830	20.14	20230427	14200	-16.83	20230206	8760	34.82	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
5	20230630	130442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11780	-420	5	-3.44	572595680	48370	89.12	12170	12210	11710	15860	8540	12200	11837.83	0.82	0	7411	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2105	96.56	0.89	12	0.27	122.00	13234.00	14200	20230206	-17.04	8760	20221013	34.47	14200	-17.04	20230206	9830	19.84	20230427	14200	-17.04	20230206	8760	34.47	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
6	20230630	120440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11890	-310	5	-2.54	543006600	45864	84.50	12170	12210	11710	15860	8540	12200	11839.50	0.82	0	6922	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2125	97.46	0.90	12	0.26	122.00	13234.00	14200	20230206	-16.27	8760	20221013	35.73	14200	-16.27	20230206	9830	20.96	20230427	14200	-16.27	20230206	8760	35.73	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
7	20230630	110441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11890	-310	5	-2.54	389364090	32862	60.54	12170	12210	11710	15860	8540	12200	11848.46	0.82	0	7185	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2125	97.46	0.90	12	0.18	122.00	13234.00	14200	20230206	-16.27	8760	20221013	35.73	14200	-16.27	20230206	9830	20.96	20230427	14200	-16.27	20230206	8760	35.73	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
8	20230630	100442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11830	-370	5	-3.03	337621900	28500	52.51	12170	12210	11710	15860	8540	12200	11846.38	0.82	0	6081	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2114	96.97	0.89	12	0.16	122.00	13234.00	14200	20230206	-16.69	8760	20221013	35.05	14200	-16.69	20230206	9830	20.35	20230427	14200	-16.69	20230206	8760	35.05	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
9	20230630	090442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12110	-90	5	-0.74	6898220	568	1.05	12170	12210	12110	15860	8540	12200	12144.75	0.82	0	-182	12946	12572	12336	11962	11726	12455	11845	89	3660	500	8540	10	1	17873425	2164	99.26	0.92	12	0.00	122.00	13234.00	14200	20230206	-14.72	8760	20221013	38.24	14200	-14.72	20230206	9830	23.19	20230427	14200	-14.72	20230206	8760	38.24	20221013	1.40	N	044340	500	89 억	146886	N	N	0	N	N
10	20230629	160441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12200	-150	5	-1.21	667297060	53892	179.01	12350	12710	12100	16050	8650	12350	12383.95	0.79	0	208	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2181	100.00	0.92	12	0.30	122.00	13234.00	14200	20230206	-14.08	8760	20221013	39.27	14200	-14.08	20230206	9830	24.11	20230427	14200	-14.08	20230206	8760	39.27	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
11	20230629	150438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12150	-200	5	-1.62	588055850	47360	157.31	12350	12710	12140	16050	8650	12350	12416.81	0.79	0	-2057	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2172	99.59	0.92	12	0.26	122.00	13234.00	14200	20230206	-14.44	8760	20221013	38.70	14200	-14.44	20230206	9830	23.60	20230427	14200	-14.44	20230206	8760	38.70	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
12	20230629	140439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	-110	5	-0.89	443839850	35526	118.00	12350	12710	12240	16050	8650	12350	12493.64	0.79	0	-682	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2188	100.33	0.92	12	0.20	122.00	13234.00	14200	20230206	-13.80	8760	20221013	39.73	14200	-13.80	20230206	9830	24.52	20230427	14200	-13.80	20230206	8760	39.73	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
13	20230629	130438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12440	90	2	0.73	350714060	27995	92.99	12350	12710	12350	16050	8650	12350	12528.15	0.79	0	1338	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2223	101.97	0.94	12	0.16	122.00	13234.00	14200	20230206	-12.39	8760	20221013	42.01	14200	-12.39	20230206	9830	26.55	20230427	14200	-12.39	20230206	8760	42.01	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
14	20230629	120440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12500	150	2	1.21	327915600	26164	86.91	12350	12710	12350	16050	8650	12350	12533.53	0.79	0	1306	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2234	102.46	0.94	12	0.15	122.00	13234.00	14200	20230206	-11.97	8760	20221013	42.69	14200	-11.97	20230206	9830	27.16	20230427	14200	-11.97	20230206	8760	42.69	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
15	20230629	110439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	110	2	0.89	271024800	21601	71.75	12350	12710	12350	16050	8650	12350	12547.45	0.79	0	1560	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2227	102.13	0.94	12	0.12	122.00	13234.00	14200	20230206	-12.25	8760	20221013	42.24	14200	-12.25	20230206	9830	26.75	20230427	14200	-12.25	20230206	8760	42.24	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
16	20230629	100440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	130	2	1.05	235172540	18726	62.20	12350	12710	12350	16050	8650	12350	12559.33	0.79	0	1949	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2231	102.30	0.94	12	0.10	122.00	13234.00	14200	20230206	-12.11	8760	20221013	42.47	14200	-12.11	20230206	9830	26.96	20230427	14200	-12.11	20230206	8760	42.47	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
17	20230629	090438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12680	330	2	2.67	82469530	6575	21.84	12350	12680	12350	16050	8650	12350	12544.79	0.79	0	3532	12636	12492	12386	12242	12136	12440	12190	89	3700	500	8640	10	1	17873425	2266	103.93	0.96	12	0.04	122.00	13234.00	14200	20230206	-10.70	8760	20221013	44.75	14200	-10.70	20230206	9830	28.99	20230427	14200	-10.70	20230206	8760	44.75	20221013	1.38	N	044340	500	89 억	141431	N	N	0	N	N
18	20230628	160435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12350	-180	5	-1.44	356494610	28848	67.21	12530	12530	12280	16280	8780	12530	12357.69	0.80	0	-1397	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2207	101.23	0.93	12	0.16	122.00	13234.00	14200	20230206	-13.03	8760	20221013	40.98	14200	-13.03	20230206	9830	25.64	20230427	14200	-13.03	20230206	8760	40.98	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
19	20230628	150437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12330	-200	5	-1.60	327265170	26479	61.69	12530	12530	12280	16280	8780	12530	12359.42	0.80	0	-1450	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2204	101.07	0.93	12	0.15	122.00	13234.00	14200	20230206	-13.17	8760	20221013	40.75	14200	-13.17	20230206	9830	25.43	20230427	14200	-13.17	20230206	8760	40.75	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
20	20230628	140435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12380	-150	5	-1.20	288691440	23358	54.42	12530	12530	12280	16280	8780	12530	12359.42	0.80	0	-1391	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2213	101.48	0.94	12	0.13	122.00	13234.00	14200	20230206	-12.82	8760	20221013	41.32	14200	-12.82	20230206	9830	25.94	20230427	14200	-12.82	20230206	8760	41.32	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
21	20230628	130436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12380	-150	5	-1.20	247898970	20065	46.75	12530	12530	12280	16280	8780	12530	12354.80	0.80	0	-1128	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2213	101.48	0.94	12	0.11	122.00	13234.00	14200	20230206	-12.82	8760	20221013	41.32	14200	-12.82	20230206	9830	25.94	20230427	14200	-12.82	20230206	8760	41.32	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
22	20230628	120412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12330	-200	5	-1.60	203114980	16433	38.29	12530	12530	12280	16280	8780	12530	12360.19	0.80	0	-1642	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2204	101.07	0.93	12	0.09	122.00	13234.00	14200	20230206	-13.17	8760	20221013	40.75	14200	-13.17	20230206	9830	25.43	20230427	14200	-13.17	20230206	8760	40.75	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
23	20230628	110440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12330	-200	5	-1.60	151861320	12268	28.58	12530	12530	12290	16280	8780	12530	12378.65	0.80	0	-1281	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2204	101.07	0.93	12	0.07	122.00	13234.00	14200	20230206	-13.17	8760	20221013	40.75	14200	-13.17	20230206	9830	25.43	20230427	14200	-13.17	20230206	8760	40.75	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
24	20230628	100439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12350	-180	5	-1.44	108965490	8794	20.49	12530	12530	12290	16280	8780	12530	12390.89	0.80	0	753	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2207	101.23	0.93	12	0.05	122.00	13234.00	14200	20230206	-13.03	8760	20221013	40.98	14200	-13.03	20230206	9830	25.64	20230427	14200	-13.03	20230206	8760	40.98	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
25	20230628	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12470	-60	5	-0.48	19460870	1555	3.62	12530	12530	12470	16280	8780	12530	12515.03	0.80	0	-455	12763	12646	12413	12296	12063	12705	12355	89	3750	500	8770	10	1	17873425	2229	102.21	0.94	12	0.01	122.00	13234.00	14200	20230206	-12.18	8760	20221013	42.35	14200	-12.18	20230206	9830	26.86	20230427	14200	-12.18	20230206	8760	42.35	20221013	1.36	N	044340	500	89 억	143044	N	N	0	N	N
26	20230627	160438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12530	70	2	0.56	523548530	42530	41.93	12460	12530	12180	16190	8730	12460	12308.63	0.81	0	-2052	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2240	102.70	0.95	12	0.24	122.00	13234.00	14200	20230206	-11.76	8760	20221013	43.04	14200	-11.76	20230206	9830	27.47	20230427	14200	-11.76	20230206	8760	43.04	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
27	20230627	150441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12370	-90	5	-0.72	457992560	37277	36.75	12460	12470	12180	16190	8730	12460	12286.20	0.81	0	-608	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2211	101.39	0.93	12	0.21	122.00	13234.00	14200	20230206	-12.89	8760	20221013	41.21	14200	-12.89	20230206	9830	25.84	20230427	14200	-12.89	20230206	8760	41.21	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
28	20230627	140444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12370	-90	5	-0.72	442613380	36032	35.52	12460	12470	12180	16190	8730	12460	12283.90	0.81	0	-650	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2211	101.39	0.93	12	0.20	122.00	13234.00	14200	20230206	-12.89	8760	20221013	41.21	14200	-12.89	20230206	9830	25.84	20230427	14200	-12.89	20230206	8760	41.21	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
29	20230627	130444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12280	-180	5	-1.44	410601260	33431	32.96	12460	12470	12180	16190	8730	12460	12282.05	0.81	0	-1304	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2195	100.66	0.93	12	0.19	122.00	13234.00	14200	20230206	-13.52	8760	20221013	40.18	14200	-13.52	20230206	9830	24.92	20230427	14200	-13.52	20230206	8760	40.18	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
30	20230627	120445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12280	-180	5	-1.44	347302230	28271	27.87	12460	12470	12180	16190	8730	12460	12284.75	0.81	0	-2587	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2195	100.66	0.93	12	0.16	122.00	13234.00	14200	20230206	-13.52	8760	20221013	40.18	14200	-13.52	20230206	9830	24.92	20230427	14200	-13.52	20230206	8760	40.18	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
31	20230627	110445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	-220	5	-1.77	316266330	25740	25.37	12460	12470	12180	16190	8730	12460	12286.96	0.81	0	-2723	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2188	100.33	0.92	12	0.14	122.00	13234.00	14200	20230206	-13.80	8760	20221013	39.73	14200	-13.80	20230206	9830	24.52	20230427	14200	-13.80	20230206	8760	39.73	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
32	20230627	100435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12310	-150	5	-1.20	172364550	13955	13.76	12460	12470	12260	16190	8730	12460	12351.45	0.81	0	-2074	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2200	100.90	0.93	12	0.08	122.00	13234.00	14200	20230206	-13.31	8760	20221013	40.53	14200	-13.31	20230206	9830	25.23	20230427	14200	-13.31	20230206	8760	40.53	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
33	20230627	090438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12360	-100	5	-0.80	18808230	1513	1.49	12460	12470	12330	16190	8730	12460	12431.08	0.81	0	-653	13480	12970	12640	12130	11800	12805	11965	89	3730	500	8720	10	1	17873425	2209	101.31	0.93	12	0.01	122.00	13234.00	14200	20230206	-12.96	8760	20221013	41.10	14200	-12.96	20230206	9830	25.74	20230427	14200	-12.96	20230206	8760	41.10	20221013	1.32	N	044340	500	89 억	145087	N	N	0	N	N
34	20230626	160437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	-310	5	-2.43	1281509570	101004	132.60	13000	13150	12310	16600	8940	12770	12687.76	0.94	0	-23520	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2227	102.13	0.94	12	0.57	122.00	13234.00	14200	20230206	-12.25	8760	20221013	42.24	14200	-12.25	20230206	9830	26.75	20230427	14200	-12.25	20230206	8760	42.24	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
35	20230626	150439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12400	-370	5	-2.90	1220405150	96084	126.14	13000	13150	12310	16600	8940	12770	12701.44	0.94	0	-22895	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2216	101.64	0.94	12	0.54	122.00	13234.00	14200	20230206	-12.68	8760	20221013	41.55	14200	-12.68	20230206	9830	26.14	20230427	14200	-12.68	20230206	8760	41.55	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
36	20230626	140439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12400	-370	5	-2.90	1178630200	92718	121.72	13000	13150	12310	16600	8940	12770	12711.99	0.94	0	-22100	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2216	101.64	0.94	12	0.52	122.00	13234.00	14200	20230206	-12.68	8760	20221013	41.55	14200	-12.68	20230206	9830	26.14	20230427	14200	-12.68	20230206	8760	41.55	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
37	20230626	130438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	-310	5	-2.43	1146137670	90098	118.28	13000	13150	12310	16600	8940	12770	12721.01	0.94	0	-21270	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2227	102.13	0.94	12	0.50	122.00	13234.00	14200	20230206	-12.25	8760	20221013	42.24	14200	-12.25	20230206	9830	26.75	20230427	14200	-12.25	20230206	8760	42.24	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
38	20230626	120435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12380	-390	5	-3.05	1097994190	86213	113.18	13000	13150	12310	16600	8940	12770	12735.83	0.94	0	-21004	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2213	101.48	0.94	12	0.48	122.00	13234.00	14200	20230206	-12.82	8760	20221013	41.32	14200	-12.82	20230206	9830	25.94	20230427	14200	-12.82	20230206	8760	41.32	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
39	20230626	110435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12520	-250	5	-1.96	915539670	71529	93.90	13000	13150	12500	16600	8940	12770	12799.56	0.94	0	-18138	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2238	102.62	0.95	12	0.40	122.00	13234.00	14200	20230206	-11.83	8760	20221013	42.92	14200	-11.83	20230206	9830	27.37	20230427	14200	-11.83	20230206	8760	42.92	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
40	20230626	100436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12610	-160	5	-1.25	753987360	58656	77.00	13000	13150	12570	16600	8940	12770	12854.39	0.94	0	-14875	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2254	103.36	0.95	12	0.33	122.00	13234.00	14200	20230206	-11.20	8760	20221013	43.95	14200	-11.20	20230206	9830	28.28	20230427	14200	-11.20	20230206	8760	43.95	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
41	20230626	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13020	250	2	1.96	290612000	22277	29.25	13000	13150	12900	16600	8940	12770	13045.38	0.94	0	-2315	13110	12940	12700	12530	12290	13025	12615	89	3830	500	8930	10	1	17873425	2327	106.72	0.98	12	0.12	122.00	13234.00	14200	20230206	-8.31	8760	20221013	48.63	14200	-8.31	20230206	9830	32.45	20230427	14200	-8.31	20230206	8760	48.63	20221013	1.32	N	044340	500	89 억	168564	N	N	0	N	N
42	20230623	162344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12770	280	2	2.24	948892780	74949	144.65	12620	12870	12460	16230	8750	12490	12659.70	0.88	0	4149	12816	12652	12386	12222	11956	12735	12305	89	3740	500	8740	10	1	17873425	2282	104.67	0.96	12	0.42	122.00	13234.00	14200	20230206	-10.07	8760	20221013	45.78	14200	-10.07	20230206	9830	29.91	20230427	14200	-10.07	20230206	8760	45.78	20221013	1.30	N	044340	500	89 억	156679	N	N	0	N	N
43	20230623	140350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12710	220	2	1.76	794065800	62796	121.19	12620	12870	12460	16230	8750	12490	12645.17	0.88	0	6743	12816	12652	12386	12222	11956	12735	12305	89	3740	500	8740	10	1	17873425	2272	104.18	0.96	12	0.35	122.00	13234.00	14200	20230206	-10.49	8760	20221013	45.09	14200	-10.49	20230206	9830	29.30	20230427	14200	-10.49	20230206	8760	45.09	20221013	1.30	N	044340	500	89 억	156679	N	N	0	N	N
44	20230622	160957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12490	150	2	1.22	632334600	51222	110.12	12360	12550	12120	16040	8640	12340	12344.91	0.89	0	-3032	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2232	102.38	0.94	12	0.29	122.00	13234.00	14200	20230206	-12.04	8760	20221013	42.58	14200	-12.04	20230206	9830	27.06	20230427	14200	-12.04	20230206	8760	42.58	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
45	20230622	150837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12410	70	2	0.57	594889260	48218	103.67	12360	12550	12120	16040	8640	12340	12337.49	0.89	0	-2658	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2218	101.72	0.94	12	0.27	122.00	13234.00	14200	20230206	-12.61	8760	20221013	41.67	14200	-12.61	20230206	9830	26.25	20230427	14200	-12.61	20230206	8760	41.67	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
46	20230622	140112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12440	100	2	0.81	535001120	43395	93.30	12360	12550	12120	16040	8640	12340	12328.64	0.89	0	-2557	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2223	101.97	0.94	12	0.24	122.00	13234.00	14200	20230206	-12.39	8760	20221013	42.01	14200	-12.39	20230206	9830	26.55	20230427	14200	-12.39	20230206	8760	42.01	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
47	20230622	130409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12390	50	2	0.41	469642100	38143	82.01	12360	12550	12120	16040	8640	12340	12312.67	0.89	0	-2352	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2215	101.56	0.94	12	0.21	122.00	13234.00	14200	20230206	-12.75	8760	20221013	41.44	14200	-12.75	20230206	9830	26.04	20230427	14200	-12.75	20230206	8760	41.44	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
48	20230622	120341	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	140	2	1.13	398368790	32417	69.69	12360	12550	12120	16040	8640	12340	12288.89	0.89	0	-1288	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2231	102.30	0.94	12	0.18	122.00	13234.00	14200	20230206	-12.11	8760	20221013	42.47	14200	-12.11	20230206	9830	26.96	20230427	14200	-12.11	20230206	8760	42.47	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
49	20230622	110242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12340	0	3	0.00	253566960	20778	44.67	12360	12360	12120	16040	8640	12340	12203.63	0.89	0	1356	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2206	101.15	0.93	12	0.12	122.00	13234.00	14200	20230206	-13.10	8760	20221013	40.87	14200	-13.10	20230206	9830	25.53	20230427	14200	-13.10	20230206	8760	40.87	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
50	20230622	100324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12130	-210	5	-1.70	210407960	17248	37.08	12360	12360	12120	16040	8640	12340	12198.98	0.89	0	1655	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2168	99.43	0.92	12	0.10	122.00	13234.00	14200	20230206	-14.58	8760	20221013	38.47	14200	-14.58	20230206	9830	23.40	20230427	14200	-14.58	20230206	8760	38.47	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
51	20230622	090557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12210	-130	5	-1.05	61271040	5015	10.78	12360	12360	12130	16040	8640	12340	12217.56	0.89	0	800	12733	12536	12383	12186	12033	12460	12110	89	3700	500	8630	10	1	17873425	2182	100.08	0.92	12	0.03	122.00	13234.00	14200	20230206	-14.01	8760	20221013	39.38	14200	-14.01	20230206	9830	24.21	20230427	14200	-14.01	20230206	8760	39.38	20221013	1.27	N	044340	500	89 억	158940	N	N	0	N	N
52	20230621	160539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12340	-140	5	-1.12	573811630	46398	58.22	12450	12580	12230	16220	8740	12480	12367.26	0.86	0	3247	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2206	101.15	0.93	12	0.26	122.00	13234.00	14250	20220620	-13.40	8760	20221013	40.87	14200	-13.10	20230206	9830	25.53	20230427	14200	-13.10	20230206	8760	40.87	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
53	20230621	150657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12350	-130	5	-1.04	477784860	38598	48.43	12450	12580	12230	16220	8740	12480	12378.49	0.86	0	1834	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2207	101.23	0.93	12	0.22	122.00	13234.00	14250	20220620	-13.33	8760	20221013	40.98	14200	-13.03	20230206	9830	25.64	20230427	14200	-13.03	20230206	8760	40.98	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
54	20230621	140343	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12430	-50	5	-0.40	446303610	36056	45.24	12450	12580	12230	16220	8740	12480	12378.07	0.86	0	1912	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2222	101.89	0.94	12	0.20	122.00	13234.00	14250	20220620	-12.77	8760	20221013	41.89	14200	-12.46	20230206	9830	26.45	20230427	14200	-12.46	20230206	8760	41.89	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
55	20230621	130329	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12560	80	2	0.64	378990400	30675	38.49	12450	12580	12230	16220	8740	12480	12355.03	0.86	0	4092	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2245	102.95	0.95	12	0.17	122.00	13234.00	14250	20220620	-11.86	8760	20221013	43.38	14200	-11.55	20230206	9830	27.77	20230427	14200	-11.55	20230206	8760	43.38	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
56	20230621	120942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	-30	5	-0.24	335137560	27172	34.10	12450	12500	12230	16220	8740	12480	12333.93	0.86	0	4213	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2225	102.05	0.94	12	0.15	122.00	13234.00	14250	20220620	-12.63	8760	20221013	42.12	14200	-12.32	20230206	9830	26.65	20230427	14200	-12.32	20230206	8760	42.12	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
57	20230621	111018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12410	-70	5	-0.56	285999210	23214	29.13	12450	12500	12230	16220	8740	12480	12320.12	0.86	0	3185	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2218	101.72	0.94	12	0.13	122.00	13234.00	14250	20220620	-12.91	8760	20221013	41.67	14200	-12.61	20230206	9830	26.25	20230427	14200	-12.61	20230206	8760	41.67	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
58	20230621	100727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12390	-90	5	-0.72	238785720	19395	24.34	12450	12500	12230	16220	8740	12480	12311.72	0.86	0	2640	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2215	101.56	0.94	12	0.11	122.00	13234.00	14250	20220620	-13.05	8760	20221013	41.44	14200	-12.75	20230206	9830	26.04	20230427	14200	-12.75	20230206	8760	41.44	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
59	20230621	090328	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12420	-60	5	-0.48	26753470	2147	2.69	12450	12500	12420	16220	8740	12480	12460.86	0.86	0	-1198	13193	12836	12603	12246	12013	12720	12130	89	3740	500	8730	10	1	17873425	2220	101.80	0.94	12	0.01	122.00	13234.00	14250	20220620	-12.84	8760	20221013	41.78	14200	-12.54	20230206	9830	26.35	20230427	14200	-12.54	20230206	8760	41.78	20221013	1.25	N	044340	500	89 억	154347	N	N	0	N	N
60	20230620	160653	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	-440	5	-3.41	1000536350	79050	65.12	12920	12960	12370	16790	9050	12920	12657.03	0.95	0	-22867	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2231	102.30	0.94	12	0.44	122.00	13234.00	14250	20220620	-12.42	8760	20221013	42.47	14200	-12.11	20230206	9830	26.96	20230427	14250	-12.42	20220620	8760	42.47	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
61	20230620	151025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	-470	5	-3.64	975172630	77016	63.45	12920	12960	12370	16790	9050	12920	12661.95	0.95	0	-22386	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2225	102.05	0.94	12	0.43	122.00	13234.00	14250	20220620	-12.63	8760	20221013	42.12	14200	-12.32	20230206	9830	26.65	20230427	14250	-12.63	20220620	8760	42.12	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
62	20230620	140436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-330	5	-2.55	740855650	58235	47.98	12920	12960	12540	16790	9050	12920	12721.83	0.95	0	-18463	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2250	103.20	0.95	12	0.33	122.00	13234.00	14250	20220620	-11.65	8760	20221013	43.72	14200	-11.34	20230206	9830	28.08	20230427	14250	-11.65	20220620	8760	43.72	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
63	20230620	130124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	-350	5	-2.71	659908720	51802	42.68	12920	12960	12540	16790	9050	12920	12739.06	0.95	0	-16783	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2247	103.03	0.95	12	0.29	122.00	13234.00	14250	20220620	-11.79	8760	20221013	43.49	14200	-11.48	20230206	9830	27.87	20230427	14250	-11.79	20220620	8760	43.49	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
64	20230620	120913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-330	5	-2.55	606196710	47535	39.16	12920	12960	12540	16790	9050	12920	12752.64	0.95	0	-15026	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2250	103.20	0.95	12	0.27	122.00	13234.00	14250	20220620	-11.65	8760	20221013	43.72	14200	-11.34	20230206	9830	28.08	20230427	14250	-11.65	20220620	8760	43.72	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
65	20230620	110340	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12550	-370	5	-2.86	568673060	44551	36.70	12920	12960	12540	16790	9050	12920	12764.54	0.95	0	-14163	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2243	102.87	0.95	12	0.25	122.00	13234.00	14250	20220620	-11.93	8760	20221013	43.26	14200	-11.62	20230206	9830	27.67	20230427	14250	-11.93	20220620	8760	43.26	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
66	20230620	100859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12780	-140	5	-1.08	367170260	28569	23.54	12920	12960	12770	16790	9050	12920	12852.05	0.95	0	-13152	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2284	104.75	0.97	12	0.16	122.00	13234.00	14250	20220620	-10.32	8760	20221013	45.89	14200	-10.00	20230206	9830	30.01	20230427	14250	-10.32	20220620	8760	45.89	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
67	20230620	090928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12900	-20	5	-0.15	66989770	5198	4.28	12920	12960	12810	16790	9050	12920	12887.60	0.95	0	-1949	13133	13026	12853	12746	12573	12940	12660	89	3870	500	9040	10	1	17873425	2306	105.74	0.97	12	0.03	122.00	13234.00	14250	20220620	-9.47	8760	20221013	47.26	14200	-9.15	20230206	9830	31.23	20230427	14250	-9.47	20220620	8760	47.26	20221013	1.23	N	044340	500	89 억	169353	N	N	0	N	N
68	20230619	160347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12920	340	2	2.70	1537245070	119784	245.52	12960	12960	12680	16350	8810	12580	12833.59	0.99	0	-8118	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2309	105.90	0.98	12	0.67	122.00	13234.00	14250	20220620	-9.33	8760	20221013	47.49	14200	-9.01	20230206	9830	31.43	20230427	14250	-9.33	20220620	8760	47.49	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
69	20230619	150234	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12840	260	2	2.07	1426515410	111201	227.93	12960	12960	12680	16350	8810	12580	12828.44	0.99	0	-8116	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2295	105.25	0.97	12	0.62	122.00	13234.00	14250	20220620	-9.89	8760	20221013	46.58	14200	-9.58	20230206	9830	30.62	20230427	14250	-9.89	20220620	8760	46.58	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
70	20230619	140543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12840	260	2	2.07	1293906980	100881	206.77	12960	12960	12680	16350	8810	12580	12826.27	0.99	0	-6747	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2295	105.25	0.97	12	0.56	122.00	13234.00	14250	20220620	-9.89	8760	20221013	46.58	14200	-9.58	20230206	9830	30.62	20230427	14250	-9.89	20220620	8760	46.58	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
71	20230619	130248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12880	300	2	2.38	1160917080	90545	185.59	12960	12960	12680	16350	8810	12580	12821.65	0.99	0	-5914	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2302	105.57	0.97	12	0.51	122.00	13234.00	14250	20220620	-9.61	8760	20221013	47.03	14200	-9.30	20230206	9830	31.03	20230427	14250	-9.61	20220620	8760	47.03	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
72	20230619	120105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12820	240	2	1.91	977453480	76294	156.38	12960	12960	12680	16350	8810	12580	12811.92	0.99	0	-11078	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2291	105.08	0.97	12	0.43	122.00	13234.00	14250	20220620	-10.04	8760	20221013	46.35	14200	-9.72	20230206	9830	30.42	20230427	14250	-10.04	20220620	8760	46.35	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
73	20230619	110433	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12820	240	2	1.91	888139350	69323	142.09	12960	12960	12680	16350	8810	12580	12811.88	0.99	0	-11105	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2291	105.08	0.97	12	0.39	122.00	13234.00	14250	20220620	-10.04	8760	20221013	46.35	14200	-9.72	20230206	9830	30.42	20230427	14250	-10.04	20220620	8760	46.35	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
74	20230619	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12710	130	2	1.03	675339290	52742	108.10	12960	12960	12680	16350	8810	12580	12804.93	0.99	0	-11482	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2272	104.18	0.96	12	0.30	122.00	13234.00	14250	20220620	-10.81	8760	20221013	45.09	14200	-10.49	20230206	9830	29.30	20230427	14250	-10.81	20220620	8760	45.09	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
75	20230619	090339	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12830	250	2	1.99	244676520	18956	38.85	12960	12960	12820	16350	8810	12580	12909.01	0.99	0	-5817	12886	12732	12526	12372	12166	12810	12450	89	3770	500	8800	10	1	17873425	2293	105.16	0.97	12	0.11	122.00	13234.00	14250	20220620	-9.96	8760	20221013	46.46	14200	-9.65	20230206	9830	30.52	20230427	14250	-9.96	20220620	8760	46.46	20221013	1.20	N	044340	500	89 억	177313	N	N	0	N	N
76	20230616	160723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	90	2	0.72	588437490	46952	80.02	12490	12680	12320	16230	8750	12490	12532.68	0.96	0	4429	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2248	103.11	0.95	12	0.26	122.00	13234.00	14350	20220615	-12.33	8760	20221013	43.61	14200	-11.41	20230206	9830	27.98	20230427	14250	-11.72	20220620	8760	43.61	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
77	20230616	150417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12560	70	2	0.56	544072240	43422	74.01	12490	12680	12320	16230	8750	12490	12529.88	0.96	0	4549	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2245	102.95	0.95	12	0.24	122.00	13234.00	14350	20220615	-12.47	8760	20221013	43.38	14200	-11.55	20230206	9830	27.77	20230427	14250	-11.86	20220620	8760	43.38	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
78	20230616	140955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12540	50	2	0.40	490925700	39183	66.78	12490	12680	12320	16230	8750	12490	12529.05	0.96	0	4586	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2241	102.79	0.95	12	0.22	122.00	13234.00	14350	20220615	-12.61	8760	20221013	43.15	14200	-11.69	20230206	9830	27.57	20230427	14250	-12.00	20220620	8760	43.15	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
79	20230616	130432	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12610	120	2	0.96	450751480	35985	61.33	12490	12680	12320	16230	8750	12490	12526.09	0.96	0	5465	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2254	103.36	0.95	12	0.20	122.00	13234.00	14350	20220615	-12.13	8760	20221013	43.95	14200	-11.20	20230206	9830	28.28	20230427	14250	-11.51	20220620	8760	43.95	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
80	20230616	120921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	110	2	0.88	400991220	32031	54.59	12490	12680	12320	16230	8750	12490	12518.85	0.96	0	5862	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2252	103.28	0.95	12	0.18	122.00	13234.00	14350	20220615	-12.20	8760	20221013	43.84	14200	-11.27	20230206	9830	28.18	20230427	14250	-11.58	20220620	8760	43.84	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
81	20230616	110835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12510	20	2	0.16	269182250	21568	36.76	12490	12570	12320	16230	8750	12490	12480.63	0.96	0	2081	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2236	102.54	0.95	12	0.12	122.00	13234.00	14350	20220615	-12.82	8760	20221013	42.81	14200	-11.90	20230206	9830	27.26	20230427	14250	-12.21	20220620	8760	42.81	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
82	20230616	101032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12500	10	2	0.08	183423970	14712	25.07	12490	12570	12320	16230	8750	12490	12467.64	0.96	0	249	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2234	102.46	0.94	12	0.08	122.00	13234.00	14350	20220615	-12.89	8760	20221013	42.69	14200	-11.97	20230206	9830	27.16	20230427	14250	-12.28	20220620	8760	42.69	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
83	20230616	090748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12360	-130	5	-1.04	43308910	3492	5.95	12490	12490	12320	16230	8750	12490	12402.32	0.96	0	-1533	12830	12660	12480	12310	12130	12570	12220	89	3740	500	8740	10	1	17873425	2209	101.31	0.93	12	0.02	122.00	13234.00	14350	20220615	-13.87	8760	20221013	41.10	14200	-12.96	20230206	9830	25.74	20230427	14250	-13.26	20220620	8760	41.10	20221013	1.18	N	044340	500	89 억	171689	N	N	0	N	N
84	20230615	150221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12470	-80	5	-0.64	672000610	54043	41.60	12650	12650	12300	16310	8790	12550	12434.55	1.05	0	-16961	12990	12770	12480	12260	11970	12880	12370	89	3760	500	8780	10	1	17873425	2229	102.21	0.94	12	0.30	122.00	13234.00	14350	20220615	-13.10	8760	20221013	42.35	14200	-12.18	20230206	9830	26.86	20230427	14350	-13.10	20220615	8760	42.35	20221013	1.16	N	044340	500	89 억	188553	N	N	0	N	N
85	20230615	140818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	-70	5	-0.56	638178030	51331	39.51	12650	12650	12300	16310	8790	12550	12432.60	1.05	0	-16261	12990	12770	12480	12260	11970	12880	12370	89	3760	500	8780	10	1	17873425	2231	102.30	0.94	12	0.29	122.00	13234.00	14350	20220615	-13.03	8760	20221013	42.47	14200	-12.11	20230206	9830	26.96	20230427	14350	-13.03	20220615	8760	42.47	20221013	1.16	N	044340	500	89 억	188553	N	N	0	N	N
86	20230615	130905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12480	-70	5	-0.56	561271960	45137	34.74	12650	12650	12300	16310	8790	12550	12434.85	1.05	0	-14313	12990	12770	12480	12260	11970	12880	12370	89	3760	500	8780	10	1	17873425	2231	102.30	0.94	12	0.25	122.00	13234.00	14350	20220615	-13.03	8760	20221013	42.47	14200	-12.11	20230206	9830	26.96	20230427	14350	-13.03	20220615	8760	42.47	20221013	1.16	N	044340	500	89 억	188553	N	N	0	N	N
87	20230615	120650	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12350	-200	5	-1.59	520712590	41879	32.23	12650	12650	12300	16310	8790	12550	12433.74	1.05	0	-12967	12990	12770	12480	12260	11970	12880	12370	89	3760	500	8780	10	1	17873425	2207	101.23	0.93	12	0.23	122.00	13234.00	14350	20220615	-13.94	8760	20221013	40.98	14200	-13.03	20230206	9830	25.64	20230427	14350	-13.94	20220615	8760	40.98	20221013	1.16	N	044340	500	89 억	188553	N	N	0	N	N
88	20230615	110138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12420	-130	5	-1.04	431828020	34680	26.69	12650	12650	12300	16310	8790	12550	12451.79	1.05	0	-11269	12990	12770	12480	12260	11970	12880	12370	89	3760	500	8780	10	1	17873425	2220	101.80	0.94	12	0.19	122.00	13234.00	14350	20220615	-13.45	8760	20221013	41.78	14200	-12.54	20230206	9830	26.35	20230427	14350	-13.45	20220615	8760	41.78	20221013	1.16	N	044340	500	89 억	188553	N	N	0	N	N
89	20230611	184924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12530	-220	5	-1.73	1858168560	147536	25.12	12950	12970	12400	16570	8930	12750	12594.86	1.25	-20834	-23154	13683	13216	12523	12056	11363	13450	12290	89	3820	500	8920	10	1	17873425	2240	102.70	0.95	12	0.83	122.00	13234.00	15500	20220608	-19.16	8760	20221013	43.04	14200	-11.76	20230206	9830	27.47	20230427	15350	-18.37	20220609	8760	43.04	20221013	1.15	N	044340	500	89 억	223748	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History