KissMeData/045390/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3575	-100	5	-2.72	3323599250	926160	106.16	3680	3680	3550	4775	2575	3675	3588.32	5.11	0	-135149	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2519	30.04	2.29	12	1.31	119.00	1561.00	4380	20221118	-18.38	2465	20221013	45.03	4070	-12.16	20230619	2950	21.19	20230103	4380	-18.38	20221118	2465	45.03	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
3	20230630	150447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3575	-100	5	-2.72	3072189855	855890	98.10	3680	3680	3550	4775	2575	3675	3589.16	5.11	0	-139919	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2519	30.04	2.29	12	1.21	119.00	1561.00	4380	20221118	-18.38	2465	20221013	45.03	4070	-12.16	20230619	2950	21.19	20230103	4380	-18.38	20221118	2465	45.03	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
4	20230630	140444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3570	-105	5	-2.86	2852277270	794403	91.05	3680	3680	3550	4775	2575	3675	3590.14	5.11	0	-139334	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2516	30.00	2.29	12	1.13	119.00	1561.00	4380	20221118	-18.49	2465	20221013	44.83	4070	-12.29	20230619	2950	21.02	20230103	4380	-18.49	20221118	2465	44.83	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
5	20230630	130445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3580	-95	5	-2.59	2372738875	660107	75.66	3680	3680	3550	4775	2575	3675	3594.10	5.11	0	-117947	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2523	30.08	2.29	12	0.94	119.00	1561.00	4380	20221118	-18.26	2465	20221013	45.23	4070	-12.04	20230619	2950	21.36	20230103	4380	-18.26	20221118	2465	45.23	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
6	20230630	120443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3590	-85	5	-2.31	2119338420	589415	67.56	3680	3680	3550	4775	2575	3675	3595.24	5.11	0	-106610	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2530	30.17	2.30	12	0.84	119.00	1561.00	4380	20221118	-18.04	2465	20221013	45.64	4070	-11.79	20230619	2950	21.69	20230103	4380	-18.04	20221118	2465	45.64	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
7	20230630	110444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3590	-85	5	-2.31	1803838635	501394	57.47	3680	3680	3550	4775	2575	3675	3597.17	5.11	0	-85162	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2530	30.17	2.30	12	0.71	119.00	1561.00	4380	20221118	-18.04	2465	20221013	45.64	4070	-11.79	20230619	2950	21.69	20230103	4380	-18.04	20221118	2465	45.64	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
8	20230630	100445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3590	-85	5	-2.31	1566871815	435285	49.89	3680	3680	3550	4775	2575	3675	3599.11	5.11	0	-76489	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2530	30.17	2.30	12	0.62	119.00	1561.00	4380	20221118	-18.04	2465	20221013	45.64	4070	-11.79	20230619	2950	21.69	20230103	4380	-18.04	20221118	2465	45.64	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
9	20230630	090445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	-20	5	-0.54	371085635	101487	11.63	3680	3680	3610	4775	2575	3675	3655.90	5.11	0	-17947	3728	3701	3648	3621	3568	3715	3635	71	1100	100	2710	5	1	70473377	2576	30.71	2.34	12	0.14	119.00	1561.00	4380	20221118	-16.55	2465	20221013	48.28	4070	-10.20	20230619	2950	23.90	20230103	4380	-16.55	20221118	2465	48.28	20221013	6.26	N	045390	100	71 억	3601914	N	N	1	N	N
10	20230629	160444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3675	65	2	1.80	3123336520	859915	68.31	3610	3675	3595	4690	2530	3610	3631.84	5.05	0	39965	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2590	30.88	2.35	12	1.22	119.00	1561.00	4380	20221118	-16.10	2465	20221013	49.09	4070	-9.71	20230619	2950	24.58	20230103	4380	-16.10	20221118	2465	49.09	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
11	20230629	150442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	10	2	0.28	2554531730	704296	55.95	3610	3675	3595	4690	2530	3610	3627.08	5.05	0	57039	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2551	30.42	2.32	12	1.00	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
12	20230629	140442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	10	2	0.28	2187964545	602834	47.89	3610	3675	3595	4690	2530	3610	3629.47	5.05	0	40593	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2551	30.42	2.32	12	0.86	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
13	20230629	130442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3645	35	2	0.97	1836609015	506175	40.21	3610	3675	3595	4690	2530	3610	3628.41	5.05	0	50081	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2569	30.63	2.34	12	0.72	119.00	1561.00	4380	20221118	-16.78	2465	20221013	47.87	4070	-10.44	20230619	2950	23.56	20230103	4380	-16.78	20221118	2465	47.87	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
14	20230629	120443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	10	2	0.28	1647834820	454120	36.08	3610	3675	3595	4690	2530	3610	3628.64	5.05	0	57766	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2551	30.42	2.32	12	0.64	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
15	20230629	110442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3625	15	2	0.42	1363873700	375535	29.83	3610	3675	3595	4690	2530	3610	3631.83	5.05	0	33296	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2555	30.46	2.32	12	0.53	119.00	1561.00	4380	20221118	-17.24	2465	20221013	47.06	4070	-10.93	20230619	2950	22.88	20230103	4380	-17.24	20221118	2465	47.06	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
16	20230629	100443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	45	2	1.25	896401365	246728	19.60	3610	3675	3595	4690	2530	3610	3633.18	5.05	0	19283	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2576	30.71	2.34	12	0.35	119.00	1561.00	4380	20221118	-16.55	2465	20221013	48.28	4070	-10.20	20230619	2950	23.90	20230103	4380	-16.55	20221118	2465	48.28	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
17	20230629	090441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	10	2	0.28	89908950	24931	1.98	3610	3620	3595	4690	2530	3610	3606.28	5.05	0	101	3756	3682	3641	3567	3526	3662	3547	71	1080	100	2670	5	1	70473377	2551	30.42	2.32	12	0.04	119.00	1561.00	4380	20221118	-17.35	2465	20221013	46.86	4070	-11.06	20230619	2950	22.71	20230103	4380	-17.35	20221118	2465	46.86	20221013	6.22	N	045390	100	71 억	3557673	N	N	1	N	N
18	20230628	160439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3610	-55	5	-1.50	4517826700	1233233	94.70	3680	3715	3600	4760	2570	3665	3663.54	5.10	0	-35233	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2544	30.34	2.31	12	1.75	119.00	1561.00	4380	20221118	-17.58	2465	20221013	46.45	4070	-11.30	20230619	2950	22.37	20230103	4380	-17.58	20221118	2465	46.45	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
19	20230628	150440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	-50	5	-1.36	4212615750	1148753	88.21	3680	3715	3600	4760	2570	3665	3667.12	5.10	0	-43684	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2548	30.38	2.32	12	1.63	119.00	1561.00	4380	20221118	-17.47	2465	20221013	46.65	4070	-11.18	20230619	2950	22.54	20230103	4380	-17.47	20221118	2465	46.65	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
20	20230628	140438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3625	-40	5	-1.09	3853942650	1049591	80.60	3680	3715	3600	4760	2570	3665	3671.85	5.10	0	-36393	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2555	30.46	2.32	12	1.49	119.00	1561.00	4380	20221118	-17.24	2465	20221013	47.06	4070	-10.93	20230619	2950	22.88	20230103	4380	-17.24	20221118	2465	47.06	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
21	20230628	130439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3665	0	3	0.00	3070319430	834184	64.06	3680	3715	3650	4760	2570	3665	3680.63	5.10	0	29582	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2583	30.80	2.35	12	1.18	119.00	1561.00	4380	20221118	-16.32	2465	20221013	48.68	4070	-9.95	20230619	2950	24.24	20230103	4380	-16.32	20221118	2465	48.68	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
22	20230628	120415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3690	25	2	0.68	2794216125	759053	58.29	3680	3715	3650	4760	2570	3665	3681.19	5.10	0	31378	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2600	31.01	2.36	12	1.08	119.00	1561.00	4380	20221118	-15.75	2465	20221013	49.70	4070	-9.34	20230619	2950	25.08	20230103	4380	-15.75	20221118	2465	49.70	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
23	20230628	110443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3670	5	2	0.14	2335771200	634579	48.73	3680	3715	3650	4760	2570	3665	3680.82	5.10	0	16515	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2586	30.84	2.35	12	0.90	119.00	1561.00	4380	20221118	-16.21	2465	20221013	48.88	4070	-9.83	20230619	2950	24.41	20230103	4380	-16.21	20221118	2465	48.88	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
24	20230628	100443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3685	20	2	0.55	1701960255	462460	35.51	3680	3715	3650	4760	2570	3665	3680.23	5.10	0	-770	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2597	30.97	2.36	12	0.66	119.00	1561.00	4380	20221118	-15.87	2465	20221013	49.49	4070	-9.46	20230619	2950	24.92	20230103	4380	-15.87	20221118	2465	49.49	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
25	20230628	090440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	-5	5	-0.14	320247160	87247	6.70	3680	3685	3650	4760	2570	3665	3670.58	5.10	0	-35241	3735	3700	3640	3605	3545	3717	3622	71	1095	100	2710	5	1	70473377	2579	30.76	2.34	12	0.12	119.00	1561.00	4380	20221118	-16.44	2465	20221013	48.48	4070	-10.07	20230619	2950	24.07	20230103	4380	-16.44	20221118	2465	48.48	20221013	6.11	N	045390	100	71 억	3592907	N	N	1	N	N
26	20230627	160441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3665	50	2	1.38	4591763315	1263529	63.15	3605	3675	3580	4695	2535	3615	3633.90	5.16	0	-46076	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2583	30.80	2.35	12	1.79	119.00	1561.00	4380	20221118	-16.32	2465	20221013	48.68	4070	-9.95	20230619	2950	24.24	20230103	4380	-16.32	20221118	2465	48.68	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
27	20230627	150444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3635	20	2	0.55	4245306155	1168753	58.41	3605	3675	3580	4695	2535	3615	3632.34	5.16	0	-43281	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2562	30.55	2.33	12	1.66	119.00	1561.00	4380	20221118	-17.01	2465	20221013	47.46	4070	-10.69	20230619	2950	23.22	20230103	4380	-17.01	20221118	2465	47.46	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
28	20230627	140448	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3645	30	2	0.83	3732789075	1027934	51.37	3605	3675	3580	4695	2535	3615	3631.35	5.16	0	-40562	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2569	30.63	2.34	12	1.46	119.00	1561.00	4380	20221118	-16.78	2465	20221013	47.87	4070	-10.44	20230619	2950	23.56	20230103	4380	-16.78	20221118	2465	47.87	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
29	20230627	130447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	40	2	1.11	2946653735	812188	40.59	3605	3665	3580	4695	2535	3615	3628.05	5.16	0	3240	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2576	30.71	2.34	12	1.15	119.00	1561.00	4380	20221118	-16.55	2465	20221013	48.28	4070	-10.20	20230619	2950	23.90	20230103	4380	-16.55	20221118	2465	48.28	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
30	20230627	120449	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3605	-10	5	-0.28	2487083820	685771	34.27	3605	3665	3580	4695	2535	3615	3626.70	5.16	0	18686	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2541	30.29	2.31	12	0.97	119.00	1561.00	4380	20221118	-17.69	2465	20221013	46.25	4070	-11.43	20230619	2950	22.20	20230103	4380	-17.69	20221118	2465	46.25	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
31	20230627	110449	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	15	2	0.41	2164700470	596564	29.81	3605	3665	3580	4695	2535	3615	3628.62	5.16	0	6383	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2558	30.50	2.33	12	0.85	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
32	20230627	100438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	40	2	1.11	1500208640	413511	20.67	3605	3660	3580	4695	2535	3615	3627.98	5.16	0	26335	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2576	30.71	2.34	12	0.59	119.00	1561.00	4380	20221118	-16.55	2465	20221013	48.28	4070	-10.20	20230619	2950	23.90	20230103	4380	-16.55	20221118	2465	48.28	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
33	20230627	090441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3610	-5	5	-0.14	226312680	62960	3.15	3605	3610	3580	4695	2535	3615	3594.51	5.16	0	11739	3775	3695	3615	3535	3455	3655	3495	71	1080	100	2670	5	1	70473377	2544	30.34	2.31	12	0.09	119.00	1561.00	4380	20221118	-17.58	2465	20221013	46.45	4070	-11.30	20230619	2950	22.37	20230103	4380	-17.58	20221118	2465	46.45	20221013	6.02	N	045390	100	71 억	3637015	N	N	1	N	N
34	20230626	160440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	30	2	0.84	7135557270	1971173	71.56	3620	3695	3535	4660	2510	3585	3620.04	5.44	0	-195820	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2548	30.38	2.32	12	2.80	119.00	1561.00	4380	20221118	-17.47	2465	20221013	46.65	4070	-11.18	20230619	2950	22.54	20230103	4380	-17.47	20221118	2465	46.65	20221013	5.95	N	045390	100	71 억	3832828	N	N	1	N	N
35	20230626	150443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3600	15	2	0.42	6504906325	1797087	65.24	3620	3695	3535	4660	2510	3585	3619.78	5.44	0	-199908	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2537	30.25	2.31	12	2.55	119.00	1561.00	4380	20221118	-17.81	2465	20221013	46.04	4070	-11.55	20230619	2950	22.03	20230103	4380	-17.81	20221118	2465	46.04	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
36	20230626	140442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3605	20	2	0.56	6154629700	1699845	61.71	3620	3695	3535	4660	2510	3585	3620.80	5.44	0	-201116	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2541	30.29	2.31	12	2.41	119.00	1561.00	4380	20221118	-17.69	2465	20221013	46.25	4070	-11.43	20230619	2950	22.20	20230103	4380	-17.69	20221118	2465	46.25	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
37	20230626	130441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3550	-35	5	-0.98	5398147555	1488236	54.02	3620	3695	3550	4660	2510	3585	3627.34	5.44	0	-214149	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2502	29.83	2.27	12	2.11	119.00	1561.00	4380	20221118	-18.95	2465	20221013	44.02	4070	-12.78	20230619	2950	20.34	20230103	4380	-18.95	20221118	2465	44.02	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
38	20230626	120439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3570	-15	5	-0.42	4991155650	1373994	49.88	3620	3695	3555	4660	2510	3585	3632.75	5.44	0	-219923	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2516	30.00	2.29	12	1.95	119.00	1561.00	4380	20221118	-18.49	2465	20221013	44.83	4070	-12.29	20230619	2950	21.02	20230103	4380	-18.49	20221118	2465	44.83	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
39	20230626	110439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3590	5	2	0.14	4395069110	1207608	43.84	3620	3695	3585	4660	2510	3585	3639.69	5.44	0	-191174	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2530	30.17	2.30	12	1.71	119.00	1561.00	4380	20221118	-18.04	2465	20221013	45.64	4070	-11.79	20230619	2950	21.69	20230103	4380	-18.04	20221118	2465	45.64	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
40	20230626	100439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3630	45	2	1.26	3484937335	954937	34.67	3620	3695	3610	4660	2510	3585	3649.70	5.44	0	-184281	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2558	30.50	2.33	12	1.36	119.00	1561.00	4380	20221118	-17.12	2465	20221013	47.26	4070	-10.81	20230619	2950	23.05	20230103	4380	-17.12	20221118	2465	47.26	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
41	20230626	090440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3635	50	2	1.39	710171995	194724	7.07	3620	3695	3620	4660	2510	3585	3648.57	5.44	0	16691	3825	3705	3645	3525	3465	3675	3495	71	1075	100	2650	5	1	70473377	2562	30.55	2.33	12	0.28	119.00	1561.00	4380	20221118	-17.01	2465	20221013	47.46	4070	-10.69	20230619	2950	23.22	20230103	4380	-17.01	20221118	2465	47.46	20221013	5.95	N	045390	100	71 억	3832828	N	N	0	N	N
42	20230623	162347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3585	-110	5	-2.98	9926351550	2712196	126.27	3725	3765	3585	4800	2590	3695	3660.02	5.75	0	-234513	3831	3762	3701	3632	3571	3732	3602	71	1105	100	2730	5	1	70473377	2526	30.13	2.30	12	3.85	119.00	1561.00	4380	20221118	-18.15	2465	20221013	45.44	4070	-11.92	20230619	2950	21.53	20230103	4380	-18.15	20221118	2465	45.44	20221013	6.06	N	045390	100	71 억	4055465	N	N	0	N	N
43	20230623	140352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	-80	5	-2.17	8200215940	2232769	103.95	3725	3765	3585	4800	2590	3695	3672.41	5.75	0	-318538	3831	3762	3701	3632	3571	3732	3602	71	1105	100	2730	5	1	70473377	2548	30.38	2.32	12	3.17	119.00	1561.00	4380	20221118	-17.47	2465	20221013	46.65	4070	-11.18	20230619	2950	22.54	20230103	4380	-17.47	20221118	2465	46.65	20221013	6.06	N	045390	100	71 억	4055465	N	N	0	N	N
44	20230622	160416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3695	-95	5	-2.51	7734451670	2093053	64.79	3720	3770	3640	4925	2655	3790	3695.25	5.56	0	133780	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2604	31.05	2.37	12	2.97	119.00	1561.00	4380	20221118	-15.64	2465	20221013	49.90	4070	-9.21	20230619	2950	25.25	20230103	4380	-15.64	20221118	2465	49.90	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
45	20230622	150325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3665	-125	5	-3.30	7137350050	1930761	59.77	3720	3770	3640	4925	2655	3790	3696.60	5.56	0	98210	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2583	30.80	2.35	12	2.74	119.00	1561.00	4380	20221118	-16.32	2465	20221013	48.68	4070	-9.95	20230619	2950	24.24	20230103	4380	-16.32	20221118	2465	48.68	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
46	20230622	140142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3695	-95	5	-2.51	6348978795	1716543	53.14	3720	3770	3640	4925	2655	3790	3698.65	5.56	0	108270	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2604	31.05	2.37	12	2.44	119.00	1561.00	4380	20221118	-15.64	2465	20221013	49.90	4070	-9.21	20230619	2950	25.25	20230103	4380	-15.64	20221118	2465	49.90	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
47	20230622	130944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	-130	5	-3.43	5323566230	1438702	44.54	3720	3770	3640	4925	2655	3790	3700.19	5.56	0	130669	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2579	30.76	2.34	12	2.04	119.00	1561.00	4380	20221118	-16.44	2465	20221013	48.48	4070	-10.07	20230619	2950	24.07	20230103	4380	-16.44	20221118	2465	48.48	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
48	20230622	120839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3690	-100	5	-2.64	4306261075	1160739	35.93	3720	3770	3675	4925	2655	3790	3709.86	5.56	0	128930	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2600	31.01	2.36	12	1.65	119.00	1561.00	4380	20221118	-15.75	2465	20221013	49.70	4070	-9.34	20230619	2950	25.08	20230103	4380	-15.75	20221118	2465	49.70	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
49	20230622	110348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3720	-70	5	-1.85	3568364950	960994	29.75	3720	3770	3675	4925	2655	3790	3713.12	5.56	0	149023	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2622	31.26	2.38	12	1.36	119.00	1561.00	4380	20221118	-15.07	2465	20221013	50.91	4070	-8.60	20230619	2950	26.10	20230103	4380	-15.07	20221118	2465	50.91	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
50	20230622	100541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3705	-85	5	-2.24	2365483835	635573	19.67	3720	3770	3690	4925	2655	3790	3721.70	5.56	0	65923	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2611	31.13	2.37	12	0.90	119.00	1561.00	4380	20221118	-15.41	2465	20221013	50.30	4070	-8.97	20230619	2950	25.59	20230103	4380	-15.41	20221118	2465	50.30	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
51	20230622	090325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3740	-50	5	-1.32	487239280	130945	4.05	3720	3745	3705	4925	2655	3790	3720.40	5.56	0	20503	4010	3900	3835	3725	3660	3867	3692	71	1135	100	2800	5	1	70473377	2636	31.43	2.40	12	0.19	119.00	1561.00	4380	20221118	-14.61	2465	20221013	51.72	4070	-8.11	20230619	2950	26.78	20230103	4380	-14.61	20221118	2465	51.72	20221013	6.09	N	045390	100	71 억	3919531	N	N	0	N	N
52	20230621	160158	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3790	-195	5	-4.89	12112258655	3143711	42.71	3925	3945	3770	5180	2790	3985	3852.57	5.63	0	-52235	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2671	31.85	2.43	12	4.46	119.00	1561.00	4380	20221118	-13.47	2465	20221013	53.75	4070	-6.88	20230619	2950	28.47	20230103	4380	-13.47	20221118	2465	53.75	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
53	20230621	150511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3810	-175	5	-4.39	11396859120	2955120	40.15	3925	3945	3770	5180	2790	3985	3856.27	5.63	0	-76525	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2685	32.02	2.44	12	4.19	119.00	1561.00	4380	20221118	-13.01	2465	20221013	54.56	4070	-6.39	20230619	2950	29.15	20230103	4380	-13.01	20221118	2465	54.56	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
54	20230621	140437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3790	-195	5	-4.89	10337727860	2676600	36.36	3925	3945	3770	5180	2790	3985	3861.86	5.63	0	-65669	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2671	31.85	2.43	12	3.80	119.00	1561.00	4380	20221118	-13.47	2465	20221013	53.75	4070	-6.88	20230619	2950	28.47	20230103	4380	-13.47	20221118	2465	53.75	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
55	20230621	131028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3830	-155	5	-3.89	8769962185	2263809	30.75	3925	3945	3810	5180	2790	3985	3873.55	5.63	0	-53952	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2699	32.18	2.45	12	3.21	119.00	1561.00	4380	20221118	-12.56	2465	20221013	55.38	4070	-5.90	20230619	2950	29.83	20230103	4380	-12.56	20221118	2465	55.38	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
56	20230621	120105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3835	-150	5	-3.76	7630612335	1965863	26.71	3925	3945	3825	5180	2790	3985	3881.09	5.63	0	-40381	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2703	32.23	2.46	12	2.79	119.00	1561.00	4380	20221118	-12.44	2465	20221013	55.58	4070	-5.77	20230619	2950	30.00	20230103	4380	-12.44	20221118	2465	55.58	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
57	20230621	110637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3855	-130	5	-3.26	6665683655	1714662	23.29	3925	3945	3825	5180	2790	3985	3886.96	5.63	0	-53839	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2717	32.39	2.47	12	2.43	119.00	1561.00	4380	20221118	-11.99	2465	20221013	56.39	4070	-5.28	20230619	2950	30.68	20230103	4380	-11.99	20221118	2465	56.39	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
58	20230621	100319	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3885	-100	5	-2.51	4011873045	1026586	13.95	3925	3945	3860	5180	2790	3985	3907.31	5.63	0	-82566	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2738	32.65	2.49	12	1.46	119.00	1561.00	4380	20221118	-11.30	2465	20221013	57.61	4070	-4.55	20230619	2950	31.69	20230103	4380	-11.30	20221118	2465	57.61	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
59	20230621	090425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3895	-90	5	-2.26	1429157240	366286	4.98	3925	3930	3860	5180	2790	3985	3899.70	5.63	0	-70959	4138	4061	3943	3866	3748	4100	3905	71	1195	100	2940	5	1	70473377	2745	32.73	2.50	12	0.52	119.00	1561.00	4380	20221118	-11.07	2465	20221013	58.01	4070	-4.30	20230619	2950	32.03	20230103	4380	-11.07	20221118	2465	58.01	20221013	5.55	N	045390	100	71 억	3971165	N	N	0	N	N
60	20230620	160108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3985	35	2	0.89	28091710715	7174668	25.44	3930	4020	3825	5130	2765	3950	3915.05	5.14	7376	342599	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2808	33.49	2.55	12	10.18	119.00	1561.00	4380	20221118	-9.02	2465	20221013	61.66	4070	-2.09	20230619	2950	35.08	20230103	4380	-9.02	20221118	2465	61.66	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
61	20230620	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3965	15	2	0.38	25983278405	6643845	23.56	3930	4020	3825	5130	2765	3950	3910.86	5.14	7376	360238	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2794	33.32	2.54	12	9.43	119.00	1561.00	4380	20221118	-9.47	2465	20221013	60.85	4070	-2.58	20230619	2950	34.41	20230103	4380	-9.47	20221118	2465	60.85	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
62	20230620	140630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3910	-40	5	-1.01	23010291390	5890050	20.88	3930	4020	3825	5130	2765	3950	3906.61	5.14	7376	347628	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2756	32.86	2.50	12	8.36	119.00	1561.00	4380	20221118	-10.73	2465	20221013	58.62	4070	-3.93	20230619	2950	32.54	20230103	4380	-10.73	20221118	2465	58.62	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
63	20230620	130358	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3935	-15	5	-0.38	21264849375	5443527	19.30	3930	4020	3825	5130	2765	3950	3906.42	5.14	7376	311473	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2773	33.07	2.52	12	7.72	119.00	1561.00	4380	20221118	-10.16	2465	20221013	59.63	4070	-3.32	20230619	2950	33.39	20230103	4380	-10.16	20221118	2465	59.63	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
64	20230620	120606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3930	-20	5	-0.51	16221992085	4166626	14.77	3930	4020	3825	5130	2765	3950	3893.26	5.14	7376	422313	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2770	33.03	2.52	12	5.91	119.00	1561.00	4380	20221118	-10.27	2465	20221013	59.43	4070	-3.44	20230619	2950	33.22	20230103	4380	-10.27	20221118	2465	59.43	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
65	20230620	110122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3850	-100	5	-2.53	11783094785	3033588	10.76	3930	4020	3825	5130	2765	3950	3884.13	5.14	7376	496821	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2713	32.35	2.47	12	4.30	119.00	1561.00	4380	20221118	-12.10	2465	20221013	56.19	4070	-5.41	20230619	2950	30.51	20230103	4380	-12.10	20221118	2465	56.19	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
66	20230620	100510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3880	-70	5	-1.77	9927844380	2552179	9.05	3930	4020	3825	5130	2765	3950	3889.86	5.14	7376	414021	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2734	32.61	2.49	12	3.62	119.00	1561.00	4380	20221118	-11.42	2465	20221013	57.40	4070	-4.67	20230619	2950	31.53	20230103	4380	-11.42	20221118	2465	57.40	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
67	20230620	090322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3950	0	3	0.00	1745976160	440190	1.56	3930	4020	3915	5130	2765	3950	3966.56	5.14	7376	15584	4246	4097	3921	3772	3596	4172	3847	71	1182	100	2920	5	1	70473377	2784	33.19	2.53	12	0.62	119.00	1561.00	4380	20221118	-9.82	2465	20221013	60.24	4070	-2.95	20230619	2950	33.90	20230103	4380	-9.82	20221118	2465	60.24	20221013	5.12	N	045390	100	71 억	3621473	N	N	0	N	N
68	20230619	160721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3950	145	2	3.81	110302496875	28009448	58.87	3750	4070	3745	4945	2665	3805	3938.17	5.21	0	-92679	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2784	33.19	2.53	12	39.74	119.00	1561.00	4380	20221118	-9.82	2465	20221013	60.24	4070	-2.95	20230619	2950	33.90	20230103	4380	-9.82	20221118	2465	60.24	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
69	20230619	150306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3925	120	2	3.15	107064136805	27189638	57.15	3750	4070	3745	4945	2665	3805	3937.81	5.21	0	-76977	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2766	32.98	2.51	12	38.58	119.00	1561.00	4380	20221118	-10.39	2465	20221013	59.23	4070	-3.56	20230619	2950	33.05	20230103	4380	-10.39	20221118	2465	59.23	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
70	20230619	140231	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3910	105	2	2.76	101698280890	25821933	54.27	3750	4070	3745	4945	2665	3805	3938.58	5.21	0	-246472	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2756	32.86	2.50	12	36.64	119.00	1561.00	4380	20221118	-10.73	2465	20221013	58.62	4070	-3.93	20230619	2950	32.54	20230103	4380	-10.73	20221118	2465	58.62	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
71	20230619	130840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3910	105	2	2.76	77692841975	19797938	41.61	3750	4070	3745	4945	2665	3805	3924.45	5.21	0	-181254	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2756	32.86	2.50	12	28.09	119.00	1561.00	4380	20221118	-10.73	2465	20221013	58.62	4070	-3.93	20230619	2950	32.54	20230103	4380	-10.73	20221118	2465	58.62	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
72	20230619	120545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3860	55	2	1.45	74374138025	18941691	39.81	3750	4070	3745	4945	2665	3805	3926.65	5.21	0	-303947	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2720	32.44	2.47	12	26.88	119.00	1561.00	4380	20221118	-11.87	2465	20221013	56.59	4070	-5.16	20230619	2950	30.85	20230103	4380	-11.87	20221118	2465	56.59	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
73	20230619	110436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3915	110	2	2.89	69347204820	17649758	37.10	3750	4070	3745	4945	2665	3805	3929.26	5.21	0	-359603	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2759	32.90	2.51	12	25.04	119.00	1561.00	4380	20221118	-10.62	2465	20221013	58.82	4070	-3.81	20230619	2950	32.71	20230103	4380	-10.62	20221118	2465	58.82	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
74	20230619	100737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3925	120	2	3.15	63633101770	16191301	34.03	3750	4070	3745	4945	2665	3805	3930.29	5.21	0	-352029	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2766	32.98	2.51	12	22.98	119.00	1561.00	4380	20221118	-10.39	2465	20221013	59.23	4070	-3.56	20230619	2950	33.05	20230103	4380	-10.39	20221118	2465	59.23	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
75	20230619	090918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3860	55	2	1.45	12231963820	3197135	6.72	3750	3900	3745	4945	2665	3805	3826.09	5.21	0	15904	4448	4126	3703	3381	2958	4287	3542	71	1140	100	2810	5	1	70473377	2720	32.44	2.47	12	4.54	119.00	1561.00	4380	20221118	-11.87	2465	20221013	56.59	4025	-4.10	20230616	2950	30.85	20230103	4380	-11.87	20221118	2465	56.59	20221013	5.11	N	045390	100	71 억	3672650	N	N	0	N	N
76	20230616	160817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3805	545	2	16.72	176069103205	46988877	11868.16	3285	4025	3280	4235	2285	3260	3746.95	6.34	0	-779062	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2682	31.97	2.44	12	66.68	119.00	1561.00	4380	20221118	-13.13	2465	20221013	54.36	4025	-5.47	20230616	2950	28.98	20230103	4380	-13.13	20221118	2465	54.36	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
77	20230616	150506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3700	440	2	13.50	164513354170	43917871	11092.50	3285	4025	3280	4235	2285	3260	3745.93	6.34	0	-784716	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2608	31.09	2.37	12	62.32	119.00	1561.00	4380	20221118	-15.53	2465	20221013	50.10	4025	-8.07	20230616	2950	25.42	20230103	4380	-15.53	20221118	2465	50.10	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
78	20230616	140533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3725	465	2	14.26	82601797620	22819446	5763.59	3285	3810	3280	4235	2285	3260	3619.80	6.34	0	-650679	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2625	31.30	2.39	12	32.38	119.00	1561.00	4380	20221118	-14.95	2465	20221013	51.12	3810	-2.23	20230616	2950	26.27	20230103	4380	-14.95	20221118	2465	51.12	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
79	20230616	130424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	110	2	3.37	4607413050	1362445	344.12	3285	3440	3280	4235	2285	3260	3381.72	6.34	0	-137362	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2375	28.32	2.16	12	1.93	119.00	1561.00	4380	20221118	-23.06	2465	20221013	36.71	3750	-10.13	20230113	2950	14.24	20230103	4380	-23.06	20221118	2465	36.71	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
80	20230616	120756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	80	2	2.45	776562305	234541	59.24	3285	3345	3280	4235	2285	3260	3310.99	6.34	0	56547	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2354	28.07	2.14	12	0.33	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	3750	-10.93	20230113	2950	13.22	20230103	4380	-23.74	20221118	2465	35.50	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
81	20230616	110732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	70	2	2.15	599681005	181408	45.82	3285	3345	3280	4235	2285	3260	3305.70	6.34	0	38641	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2347	27.98	2.13	12	0.26	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	3750	-11.20	20230113	2950	12.88	20230103	4380	-23.97	20221118	2465	35.09	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
82	20230616	100646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3305	45	2	1.38	327391185	99334	25.09	3285	3315	3280	4235	2285	3260	3295.86	6.34	0	25353	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2329	27.77	2.12	12	0.14	119.00	1561.00	4380	20221118	-24.54	2465	20221013	34.08	3750	-11.87	20230113	2950	12.03	20230103	4380	-24.54	20221118	2465	34.08	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
83	20230616	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	55	2	1.69	89034025	26973	6.81	3285	3315	3280	4235	2285	3260	3300.86	6.34	0	6569	3416	3337	3291	3212	3166	3315	3190	71	975	100	2410	5	1	70473377	2336	27.86	2.12	12	0.04	119.00	1561.00	4380	20221118	-24.32	2465	20221013	34.48	3750	-11.60	20230113	2950	12.37	20230103	4380	-24.32	20221118	2465	34.48	20221013	5.07	N	045390	100	71 억	4464543	N	N	0	N	N
84	20230615	151018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	-5	5	-0.15	1210159030	365855	62.62	3320	3370	3245	4250	2290	3270	3307.76	6.32	0	12008	3480	3375	3310	3205	3140	3342	3172	71	980	100	2410	5	1	70473377	2301	27.44	2.09	12	0.52	119.00	1561.00	4380	20221118	-25.46	2465	20221013	32.45	3750	-12.93	20230113	2950	10.68	20230103	4380	-25.46	20221118	2465	32.45	20221013	5.04	N	045390	100	71 억	4453070	N	N	0	N	N
85	20230615	140837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	15	2	0.46	1107413700	334464	57.25	3320	3370	3245	4250	2290	3270	3311.01	6.32	0	12727	3480	3375	3310	3205	3140	3342	3172	71	980	100	2410	5	1	70473377	2315	27.61	2.10	12	0.47	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	3750	-12.40	20230113	2950	11.36	20230103	4380	-25.00	20221118	2465	33.27	20221013	5.04	N	045390	100	71 억	4453070	N	N	0	N	N
86	20230615	130713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	15	2	0.46	1017737730	307145	52.57	3320	3370	3245	4250	2290	3270	3313.54	6.32	0	10743	3480	3375	3310	3205	3140	3342	3172	71	980	100	2410	5	1	70473377	2315	27.61	2.10	12	0.44	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	3750	-12.40	20230113	2950	11.36	20230103	4380	-25.00	20221118	2465	33.27	20221013	5.04	N	045390	100	71 억	4453070	N	N	0	N	N
87	20230615	120618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	15	2	0.46	972962635	293555	50.24	3320	3370	3245	4250	2290	3270	3314.41	6.32	0	9092	3480	3375	3310	3205	3140	3342	3172	71	980	100	2410	5	1	70473377	2315	27.61	2.10	12	0.42	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	3750	-12.40	20230113	2950	11.36	20230103	4380	-25.00	20221118	2465	33.27	20221013	5.04	N	045390	100	71 억	4453070	N	N	0	N	N
88	20230615	110926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3275	5	2	0.15	853464430	256953	43.98	3320	3370	3270	4250	2290	3270	3321.48	6.32	0	9244	3480	3375	3310	3205	3140	3342	3172	71	980	100	2410	5	1	70473377	2308	27.52	2.10	12	0.36	119.00	1561.00	4380	20221118	-25.23	2465	20221013	32.86	3750	-12.67	20230113	2950	11.02	20230103	4380	-25.23	20221118	2465	32.86	20221013	5.04	N	045390	100	71 억	4453070	N	N	0	N	N
89	20230611	184515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3300	20	2	0.61	1327972260	401449	147.27	3285	3340	3270	4260	2300	3280	3307.95	6.61	58879	58994	3326	3302	3266	3242	3206	3285	3225	71	980	100	2420	5	1	70473377	2326	27.73	2.11	12	0.57	119.00	1561.00	4380	20221118	-24.66	2465	20221013	33.87	3750	-12.00	20230113	2950	11.86	20230103	4380	-24.66	20221118	2465	33.87	20221013	4.99	N	045390	100	71 억	4659797	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History